608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,190500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,190400,2013304860,3480,3480,3480,3480,0
|
|
20230713,190300,2013304860,3480,3480,3480,3480,0
|
|
20230713,190200,2013304860,3480,3480,3480,3480,0
|
|
20230713,190100,2013304860,3480,3480,3480,3480,0
|
|
20230713,190000,2013304860,3480,3480,3480,3480,0
|
|
20230713,185900,2013304860,3480,3480,3480,3480,0
|
|
20230713,185800,2013304860,3480,3480,3480,3480,0
|
|
20230713,185700,2013304860,3480,3480,3480,3480,0
|
|
20230713,185600,2013304860,3480,3480,3480,3480,0
|
|
20230713,185500,2013304860,3480,3480,3480,3480,0
|
|
20230713,185400,2013304860,3480,3480,3480,3480,0
|
|
20230713,185300,2013304860,3480,3480,3480,3480,0
|
|
20230713,185200,2013304860,3480,3480,3480,3480,0
|
|
20230713,185100,2013304860,3480,3480,3480,3480,0
|
|
20230713,185000,2013304860,3480,3480,3480,3480,0
|
|
20230713,184900,2013304860,3480,3480,3480,3480,0
|
|
20230713,184800,2013304860,3480,3480,3480,3480,0
|
|
20230713,184700,2013304860,3480,3480,3480,3480,0
|
|
20230713,184600,2013304860,3480,3480,3480,3480,0
|
|
20230713,184500,2013304860,3480,3480,3480,3480,0
|
|
20230713,184400,2013304860,3480,3480,3480,3480,0
|
|
20230713,184300,2013304860,3480,3480,3480,3480,0
|
|
20230713,184200,2013304860,3480,3480,3480,3480,0
|
|
20230713,184100,2013304860,3480,3480,3480,3480,0
|
|
20230713,184000,2013304860,3480,3480,3480,3480,0
|
|
20230713,183900,2013304860,3480,3480,3480,3480,0
|
|
20230713,183800,2013304860,3480,3480,3480,3480,0
|
|
20230713,183700,2013304860,3480,3480,3480,3480,0
|
|
20230713,183600,2013304860,3480,3480,3480,3480,0
|
|
20230713,183500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,183400,2013304860,3480,3480,3480,3480,0
|
|
20230713,183300,2013304860,3480,3480,3480,3480,0
|
|
20230713,183200,2013304860,3480,3480,3480,3480,0
|
|
20230713,183100,2013304860,3480,3480,3480,3480,0
|
|
20230713,183000,2013304860,3480,3480,3480,3480,0
|
|
20230713,182900,2013304860,3480,3480,3480,3480,0
|
|
20230713,182800,2013304860,3480,3480,3480,3480,0
|
|
20230713,182700,2013304860,3480,3480,3480,3480,0
|
|
20230713,182600,2013304860,3480,3480,3480,3480,0
|
|
20230713,182500,2013304860,3480,3480,3480,3480,0
|
|
20230713,182400,2013304860,3480,3480,3480,3480,0
|
|
20230713,182300,2013304860,3480,3480,3480,3480,0
|
|
20230713,182200,2013304860,3480,3480,3480,3480,0
|
|
20230713,182100,2013304860,3480,3480,3480,3480,0
|
|
20230713,182000,2013304860,3480,3480,3480,3480,0
|
|
20230713,181900,2013304860,3480,3480,3480,3480,0
|
|
20230713,181800,2013304860,3480,3480,3480,3480,0
|
|
20230713,181700,2013304860,3480,3480,3480,3480,0
|
|
20230713,181600,2013304860,3480,3480,3480,3480,0
|
|
20230713,181500,2013304860,3480,3480,3480,3480,0
|
|
20230713,181400,2013304860,3480,3480,3480,3480,0
|
|
20230713,181300,2013304860,3480,3480,3480,3480,0
|
|
20230713,181200,2013304860,3480,3480,3480,3480,0
|
|
20230713,181100,2013304860,3480,3480,3480,3480,0
|
|
20230713,181000,2013304860,3480,3480,3480,3480,0
|
|
20230713,180900,2013304860,3480,3480,3480,3480,0
|
|
20230713,180800,2013304860,3480,3480,3480,3480,0
|
|
20230713,180700,2013304860,3480,3480,3480,3480,0
|
|
20230713,180600,2013304860,3480,3480,3480,3480,0
|
|
20230713,180500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,180400,2013304860,3480,3480,3480,3480,0
|
|
20230713,180300,2013304860,3480,3480,3480,3480,0
|
|
20230713,180200,2013304860,3480,3480,3480,3480,0
|
|
20230713,180100,2013304860,3480,3480,3480,3480,0
|
|
20230713,180000,2013304860,3480,3480,3480,3480,0
|
|
20230713,175900,2013304860,3480,3480,3480,3480,0
|
|
20230713,175800,2013304860,3480,3480,3480,3480,0
|
|
20230713,175700,2013304860,3480,3480,3480,3480,0
|
|
20230713,175600,2013304860,3480,3480,3480,3480,0
|
|
20230713,175500,2013304860,3480,3480,3480,3480,0
|
|
20230713,175400,2013304860,3480,3480,3480,3480,0
|
|
20230713,175300,2013304860,3480,3480,3480,3480,0
|
|
20230713,175200,2013304860,3480,3480,3480,3480,0
|
|
20230713,175100,2013304860,3480,3480,3480,3480,0
|
|
20230713,175000,2013304860,3480,3480,3480,3480,0
|
|
20230713,174900,2013304860,3480,3480,3480,3480,0
|
|
20230713,174800,2013304860,3480,3480,3480,3480,0
|
|
20230713,174700,2013304860,3480,3480,3480,3480,0
|
|
20230713,174600,2013304860,3480,3480,3480,3480,0
|
|
20230713,174500,2013304860,3480,3480,3480,3480,0
|
|
20230713,174400,2013304860,3480,3480,3480,3480,0
|
|
20230713,174300,2013304860,3480,3480,3480,3480,0
|
|
20230713,174200,2013304860,3480,3480,3480,3480,0
|
|
20230713,174100,2013304860,3480,3480,3480,3480,0
|
|
20230713,174000,2013304860,3480,3480,3480,3480,0
|
|
20230713,173900,2013304860,3480,3480,3480,3480,0
|
|
20230713,173800,2013304860,3480,3480,3480,3480,0
|
|
20230713,173700,2013304860,3480,3480,3480,3480,0
|
|
20230713,173600,2013304860,3480,3480,3480,3480,0
|
|
20230713,173500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,173400,2013304860,3480,3480,3480,3480,0
|
|
20230713,173300,2013304860,3480,3480,3480,3480,0
|
|
20230713,173200,2013304860,3480,3480,3480,3480,0
|
|
20230713,173100,2013304860,3480,3480,3480,3480,0
|
|
20230713,173000,2013304860,3480,3480,3480,3480,0
|
|
20230713,172900,2013304860,3480,3480,3480,3480,0
|
|
20230713,172800,2013304860,3480,3480,3480,3480,0
|
|
20230713,172700,2013304860,3480,3480,3480,3480,0
|
|
20230713,172600,2013304860,3480,3480,3480,3480,0
|
|
20230713,172500,2013304860,3480,3480,3480,3480,0
|
|
20230713,172400,2013304860,3480,3480,3480,3480,0
|
|
20230713,172300,2013304860,3480,3480,3480,3480,0
|
|
20230713,172200,2013304860,3480,3480,3480,3480,0
|
|
20230713,172100,2013304860,3480,3480,3480,3480,0
|
|
20230713,172000,2013304860,3480,3480,3480,3480,0
|
|
20230713,171900,2013304860,3480,3480,3480,3480,0
|
|
20230713,171800,2013304860,3480,3480,3480,3480,0
|
|
20230713,171700,2013304860,3480,3480,3480,3480,0
|
|
20230713,171600,2013304860,3480,3480,3480,3480,0
|
|
20230713,171500,2013304860,3480,3480,3480,3480,0
|
|
20230713,171400,2013304860,3480,3480,3480,3480,0
|
|
20230713,171300,2013304860,3480,3480,3480,3480,0
|
|
20230713,171200,2013304860,3480,3480,3480,3480,0
|
|
20230713,171100,2013304860,3480,3480,3480,3480,0
|
|
20230713,171000,2013304860,3480,3480,3480,3480,0
|
|
20230713,170900,2013304860,3480,3480,3480,3480,0
|
|
20230713,170800,2013304860,3480,3480,3480,3480,0
|
|
20230713,170700,2013304860,3480,3480,3480,3480,0
|
|
20230713,170600,2013304860,3480,3480,3480,3480,0
|
|
20230713,170500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,170400,2013304860,3480,3480,3480,3480,0
|
|
20230713,170300,2013304860,3480,3480,3480,3480,0
|
|
20230713,170200,2013304860,3480,3480,3480,3480,0
|
|
20230713,170100,2013304860,3480,3480,3480,3480,0
|
|
20230713,170000,2013304860,3480,3480,3480,3480,0
|
|
20230713,165900,2013304860,3480,3480,3480,3480,0
|
|
20230713,165800,2013304860,3480,3480,3480,3480,0
|
|
20230713,165700,2013304860,3480,3480,3480,3480,0
|
|
20230713,165600,2013304860,3480,3480,3480,3480,0
|
|
20230713,165500,2013304860,3480,3480,3480,3480,0
|
|
20230713,165400,2013304860,3480,3480,3480,3480,0
|
|
20230713,165300,2013304860,3480,3480,3480,3480,0
|
|
20230713,165200,2013304860,3480,3480,3480,3480,0
|
|
20230713,165100,2013304860,3480,3480,3480,3480,0
|
|
20230713,165000,2013304860,3480,3480,3480,3480,0
|
|
20230713,164900,2013304860,3480,3480,3480,3480,0
|
|
20230713,164800,2013304860,3480,3480,3480,3480,0
|
|
20230713,164700,2013304860,3480,3480,3480,3480,0
|
|
20230713,164600,2013304860,3480,3480,3480,3480,0
|
|
20230713,164500,2013304860,3480,3480,3480,3480,0
|
|
20230713,164400,2013304860,3480,3480,3480,3480,0
|
|
20230713,164300,2013304860,3480,3480,3480,3480,0
|
|
20230713,164200,2013304860,3480,3480,3480,3480,0
|
|
20230713,164100,2013304860,3480,3480,3480,3480,0
|
|
20230713,164000,2013304860,3480,3480,3480,3480,0
|
|
20230713,163900,2013304860,3480,3480,3480,3480,0
|
|
20230713,163800,2013304860,3480,3480,3480,3480,0
|
|
20230713,163700,2013304860,3480,3480,3480,3480,0
|
|
20230713,163600,2013304860,3480,3480,3480,3480,0
|
|
20230713,163500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,163400,2013304860,3480,3480,3480,3480,0
|
|
20230713,163300,2013304860,3480,3480,3480,3480,0
|
|
20230713,163200,2013304860,3480,3480,3480,3480,0
|
|
20230713,163100,2013304860,3480,3480,3480,3480,0
|
|
20230713,163000,2013304860,3480,3480,3480,3480,0
|
|
20230713,162900,2013304860,3480,3480,3480,3480,0
|
|
20230713,162800,2013304860,3480,3480,3480,3480,0
|
|
20230713,162700,2013304860,3480,3480,3480,3480,0
|
|
20230713,162600,2013304860,3480,3480,3480,3480,0
|
|
20230713,162500,2013304860,3480,3480,3480,3480,0
|
|
20230713,162400,2013304860,3480,3480,3480,3480,0
|
|
20230713,162300,2013304860,3480,3480,3480,3480,0
|
|
20230713,162200,2013304860,3480,3480,3480,3480,0
|
|
20230713,162100,2013304860,3480,3480,3480,3480,0
|
|
20230713,162000,2013304860,3480,3480,3480,3480,0
|
|
20230713,161900,2013304860,3480,3480,3480,3480,0
|
|
20230713,161800,2013304860,3480,3480,3480,3480,0
|
|
20230713,161700,2013304860,3480,3480,3480,3480,0
|
|
20230713,161600,2013304860,3480,3480,3480,3480,0
|
|
20230713,161500,2013304860,3480,3480,3480,3480,0
|
|
20230713,161400,2013304860,3480,3480,3480,3480,0
|
|
20230713,161300,2013304860,3480,3480,3480,3480,0
|
|
20230713,161200,2013304860,3480,3480,3480,3480,0
|
|
20230713,161100,2013304860,3480,3480,3480,3480,0
|
|
20230713,161000,2013304860,3480,3480,3480,3480,0
|
|
20230713,160900,2013304860,3480,3480,3480,3480,0
|
|
20230713,160800,2013304860,3480,3480,3480,3480,0
|
|
20230713,160700,2013304860,3480,3480,3480,3480,0
|
|
20230713,160600,2013304860,3480,3480,3480,3480,0
|
|
20230713,160500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,160400,2013304860,3480,3480,3480,3480,0
|
|
20230713,160300,2013304860,3480,3480,3480,3480,0
|
|
20230713,160200,2013304860,3480,3480,3480,3480,0
|
|
20230713,160100,2013304860,3480,3480,3480,3480,0
|
|
20230713,160000,2013304860,3480,3480,3480,3480,0
|
|
20230713,155900,2013304860,3480,3480,3480,3480,0
|
|
20230713,155800,2013304860,3480,3480,3480,3480,0
|
|
20230713,155700,2013304860,3480,3480,3480,3480,0
|
|
20230713,155600,2013304860,3480,3480,3480,3480,0
|
|
20230713,155500,2013304860,3480,3480,3480,3480,0
|
|
20230713,155400,2013304860,3480,3480,3480,3480,0
|
|
20230713,155300,2013304860,3480,3480,3480,3480,0
|
|
20230713,155200,2013304860,3480,3480,3480,3480,0
|
|
20230713,155100,2013304860,3480,3480,3480,3480,0
|
|
20230713,155000,2013304860,3480,3480,3480,3480,0
|
|
20230713,154900,2013304860,3480,3480,3480,3480,0
|
|
20230713,154800,2013304860,3480,3480,3480,3480,0
|
|
20230713,154700,2013304860,3480,3480,3480,3480,0
|
|
20230713,154600,2013304860,3480,3480,3480,3480,0
|
|
20230713,154500,2013304860,3480,3480,3480,3480,0
|
|
20230713,154400,2013304860,3480,3480,3480,3480,0
|
|
20230713,154300,2013304860,3480,3480,3480,3480,0
|
|
20230713,154200,2013304860,3480,3480,3480,3480,0
|
|
20230713,154100,2013304860,3480,3480,3480,3480,0
|
|
20230713,154000,2013304860,3480,3480,3480,3480,0
|
|
20230713,153900,2013304860,3480,3480,3480,3480,0
|
|
20230713,153800,2013304860,3480,3480,3480,3480,0
|
|
20230713,153700,2013304860,3480,3480,3480,3480,0
|
|
20230713,153600,2013304860,3480,3480,3480,3480,0
|
|
20230713,153500,2013304860,3480,3480,3480,3480,15954
|
|
20230713,153400,2013304860,3480,3480,3480,3480,0
|
|
20230713,153300,2013304860,3480,3480,3480,3480,0
|
|
20230713,153200,2013304860,3480,3480,3480,3480,0
|
|
20230713,153100,2013304860,3480,3480,3480,3480,0
|
|
20230713,153000,2013304860,3480,3480,3480,3480,15954
|
|
20230713,152900,1957784940,3515,3515,3515,3515,0
|
|
20230713,152800,1957784940,3515,3515,3515,3515,0
|
|
20230713,152700,1957784940,3515,3515,3515,3515,0
|
|
20230713,152600,1957784940,3515,3515,3515,3515,0
|
|
20230713,152500,1957784940,3515,3515,3515,3515,0
|
|
20230713,152400,1957784940,3515,3515,3515,3515,0
|
|
20230713,152300,1957784940,3515,3515,3515,3515,0
|
|
20230713,152200,1957784940,3515,3515,3515,3515,0
|
|
20230713,152100,1957784940,3515,3515,3515,3515,0
|
|
20230713,152000,1957784940,3515,3515,3515,3515,0
|
|
20230713,151900,1957784940,3515,3520,3520,3500,1303
|
|
20230713,151800,1953204590,3520,3520,3520,3520,22
|
|
20230713,151700,1953127150,3520,3515,3520,3515,516
|
|
20230713,151600,1951311895,3515,3515,3515,3515,254
|
|
20230713,151500,1950419085,3520,3515,3520,3515,3
|
|
20230713,151400,1950408535,3520,3515,3530,3515,2202
|
|
20230713,151300,1942644300,3520,3510,3520,3510,4000
|
|
20230713,151200,1928568690,3510,3500,3510,3500,2164
|
|
20230713,151100,1920982035,3500,3500,3500,3495,222
|
|
20230713,151000,1920205130,3495,3500,3500,3495,786
|
|
20230713,150900,1917455280,3505,3505,3505,3505,522
|
|
20230713,150800,1915625670,3505,3505,3505,3505,10
|
|
20230713,150700,1915590620,3505,3510,3510,3505,208
|
|
20230713,150600,1914861330,3510,3510,3510,3510,495
|
|
20230713,150500,1913123880,3510,3510,3510,3510,42
|
|
20230713,150400,1912976460,3510,3500,3510,3500,586
|
|
20230713,150300,1910922770,3505,3510,3515,3505,127
|
|
20230713,150200,1910477045,3510,3510,3515,3500,3665
|
|
20230713,150100,1897614295,3510,3510,3510,3510,0
|
|
20230713,150000,1897614295,3510,3505,3510,3500,799
|
|
20230713,145900,1894815790,3510,3510,3510,3510,0
|
|
20230713,145800,1894815790,3510,3510,3510,3510,1
|
|
20230713,145700,1894812280,3510,3510,3510,3510,0
|
|
20230713,145600,1894812280,3510,3510,3510,3510,13
|
|
20230713,145500,1894766650,3510,3510,3510,3510,33
|
|
20230713,145400,1894650820,3520,3510,3520,3505,85
|
|
20230713,145300,1894352545,3505,3520,3520,3505,3811
|
|
20230713,145200,1880958190,3520,3515,3520,3515,1422
|
|
20230713,145100,1875954615,3515,3515,3515,3515,20
|
|
20230713,145000,1875884315,3510,3515,3515,3510,12
|
|
20230713,144900,1875842145,3515,3515,3515,3515,0
|
|
20230713,144800,1875842145,3515,3515,3515,3515,136
|
|
20230713,144700,1875364105,3515,3510,3520,3510,41
|
|
20230713,144600,1875220135,3515,3515,3515,3515,97
|
|
20230713,144500,1874879180,3520,3515,3520,3515,1171
|
|
20230713,144400,1870757730,3515,3515,3520,3515,835
|
|
20230713,144300,1867822615,3515,3515,3515,3515,50
|
|
20230713,144200,1867646865,3515,3510,3515,3510,282
|
|
20230713,144100,1866657030,3510,3505,3510,3505,54
|
|
20230713,144000,1866467745,3505,3505,3510,3505,99
|
|
20230713,143900,1866120745,3505,3505,3505,3505,174
|
|
20230713,143800,1865510875,3505,3505,3505,3505,8
|
|
20230713,143700,1865482835,3505,3505,3505,3505,0
|
|
20230713,143600,1865482835,3505,3500,3505,3500,10707
|
|
20230713,143500,1828008315,3500,3500,3500,3500,11
|
|
20230713,143400,1827969815,3500,3500,3500,3500,49
|
|
20230713,143300,1827798315,3500,3500,3500,3500,109
|
|
20230713,143200,1827416815,3500,3500,3500,3500,4
|
|
20230713,143100,1827402815,3500,3500,3500,3500,4
|
|
20230713,143000,1827388815,3500,3500,3500,3495,57
|
|
20230713,142900,1827189555,3500,3500,3500,3500,89
|
|
20230713,142800,1826878055,3500,3500,3500,3500,9
|
|
20230713,142700,1826846555,3500,3500,3500,3500,578
|
|
20230713,142600,1824823555,3500,3500,3500,3500,921
|
|
20230713,142500,1821600055,3500,3495,3500,3495,128
|
|
20230713,142400,1821152260,3500,3495,3500,3495,155
|
|
20230713,142300,1820610530,3495,3495,3495,3495,10
|
|
20230713,142200,1820575580,3495,3495,3495,3485,1506
|
|
20230713,142100,1815327110,3495,3480,3495,3480,58
|
|
20230713,142000,1815125255,3495,3495,3495,3495,5
|
|
20230713,141900,1815107780,3495,3495,3495,3495,6
|
|
20230713,141800,1815086810,3490,3490,3490,3490,2022
|
|
20230713,141700,1808030030,3490,3490,3490,3490,308
|
|
20230713,141600,1806955110,3495,3485,3495,3480,1968
|
|
20230713,141500,1800096760,3495,3495,3495,3485,13
|
|
20230713,141400,1800051415,3490,3500,3500,3490,1198
|
|
20230713,141300,1795867225,3500,3500,3500,3500,72
|
|
20230713,141200,1795615225,3500,3500,3500,3500,0
|
|
20230713,141100,1795615225,3500,3500,3500,3500,176
|
|
20230713,141000,1794999225,3500,3495,3500,3495,101
|
|
20230713,140900,1794646225,3500,3500,3500,3500,3014
|
|
20230713,140800,1784097225,3500,3500,3500,3500,0
|
|
20230713,140700,1784097225,3500,3500,3500,3500,0
|
|
20230713,140600,1784097225,3500,3500,3500,3490,201
|
|
20230713,140500,1783394450,3500,3495,3500,3495,608
|
|
20230713,140400,1781268700,3495,3495,3495,3495,302
|
|
20230713,140300,1780213210,3490,3490,3490,3490,0
|
|
20230713,140200,1780213210,3490,3490,3490,3490,800
|
|
20230713,140100,1777421210,3495,3490,3495,3490,101
|
|
20230713,140000,1777068715,3495,3495,3495,3495,1257
|
|
20230713,135900,1772675500,3495,3500,3500,3495,1540
|
|
20230713,135800,1767288855,3505,3505,3505,3505,0
|
|
20230713,135700,1767288855,3505,3510,3510,3505,619
|
|
20230713,135600,1765116260,3510,3500,3510,3500,3928
|
|
20230713,135500,1751368215,3500,3500,3500,3500,3
|
|
20230713,135400,1751357715,3510,3510,3510,3510,50
|
|
20230713,135300,1751182215,3510,3510,3510,3500,30
|
|
20230713,135200,1751077105,3505,3505,3505,3505,1115
|
|
20230713,135100,1747169030,3505,3505,3505,3505,212
|
|
20230713,135000,1746425970,3510,3505,3510,3505,509
|
|
20230713,134900,1744640425,3510,3510,3510,3510,5134
|
|
20230713,134800,1726620085,3510,3510,3520,3510,14506
|
|
20230713,134700,1675692025,3510,3510,3510,3500,17
|
|
20230713,134600,1675632415,3505,3500,3510,3500,3519
|
|
20230713,134500,1663300335,3500,3500,3500,3495,15322
|
|
20230713,134400,1609676410,3500,3495,3500,3495,3967
|
|
20230713,134300,1595803945,3495,3495,3495,3495,0
|
|
20230713,134200,1595803945,3495,3490,3495,3485,320
|
|
20230713,134100,1594687190,3485,3485,3485,3485,134
|
|
20230713,134000,1594220200,3490,3500,3500,3490,560
|
|
20230713,133900,1592264640,3495,3490,3495,3490,8510
|
|
20230713,133800,1562524850,3495,3485,3495,3485,8024
|
|
20230713,133700,1534532155,3480,3475,3480,3475,2714
|
|
20230713,133600,1525096175,3475,3470,3475,3470,1751
|
|
20230713,133500,1519020200,3470,3470,3470,3470,31
|
|
20230713,133400,1518912630,3465,3465,3465,3465,0
|
|
20230713,133300,1518912630,3465,3470,3470,3465,832
|
|
20230713,133200,1516026155,3470,3470,3470,3470,1
|
|
20230713,133100,1516022685,3465,3460,3465,3455,5088
|
|
20230713,133000,1498398590,3460,3460,3460,3455,1542
|
|
20230713,132900,1493064970,3460,3460,3460,3460,428
|
|
20230713,132800,1491584090,3460,3460,3460,3460,360
|
|
20230713,132700,1490338490,3460,3460,3460,3460,113
|
|
20230713,132600,1489947510,3460,3460,3460,3460,530
|
|
20230713,132500,1488113710,3460,3460,3460,3460,13
|
|
20230713,132400,1488068730,3460,3460,3460,3460,33
|
|
20230713,132300,1487954550,3460,3460,3460,3460,40
|
|
20230713,132200,1487816150,3460,3460,3460,3460,1340
|
|
20230713,132100,1483179750,3460,3465,3465,3460,22
|
|
20230713,132000,1483103570,3460,3460,3460,3460,2
|
|
20230713,131900,1483096650,3465,3460,3465,3460,813
|
|
20230713,131800,1480283640,3465,3465,3465,3465,1111
|
|
20230713,131700,1476434025,3465,3465,3465,3465,18
|
|
20230713,131600,1476371655,3465,3465,3465,3465,1
|
|
20230713,131500,1476368190,3455,3460,3460,3455,27
|
|
20230713,131400,1476274785,3460,3460,3460,3460,1570
|
|
20230713,131300,1470842585,3455,3460,3460,3455,7
|
|
20230713,131200,1470818370,3460,3460,3460,3460,5
|
|
20230713,131100,1470801070,3455,3460,3460,3455,106
|
|
20230713,131000,1470434790,3460,3460,3460,3455,206
|
|
20230713,130900,1469722530,3460,3450,3460,3450,1550
|
|
20230713,130800,1464373985,3455,3460,3460,3450,10280
|
|
20230713,130700,1428847785,3460,3460,3465,3460,2023
|
|
20230713,130600,1421848190,3460,3460,3460,3460,906
|
|
20230713,130500,1418713430,3460,3460,3470,3460,867
|
|
20230713,130400,1415713065,3470,3465,3470,3465,3384
|
|
20230713,130300,1403973760,3470,3470,3470,3470,0
|
|
20230713,130200,1403973760,3470,3470,3470,3470,0
|
|
20230713,130100,1403973760,3470,3470,3470,3470,279
|
|
20230713,130000,1403005630,3470,3460,3470,3460,2325
|
|
20230713,125900,1394961110,3460,3460,3460,3460,2062
|
|
20230713,125800,1387826590,3460,3460,3460,3460,10
|
|
20230713,125700,1387791990,3460,3460,3460,3455,6103
|
|
20230713,125600,1366700610,3460,3470,3470,3460,2563
|
|
20230713,125500,1357822630,3470,3470,3470,3470,0
|
|
20230713,125400,1357822630,3470,3470,3470,3470,100
|
|
20230713,125300,1357475630,3470,3470,3470,3470,1
|
|
20230713,125200,1357472160,3465,3465,3465,3465,101
|
|
20230713,125100,1357122195,3465,3470,3475,3465,976
|
|
20230713,125000,1353736720,3470,3465,3470,3465,35
|
|
20230713,124900,1353615410,3465,3455,3465,3455,779
|
|
20230713,124800,1350919070,3460,3465,3465,3455,4652
|
|
20230713,124700,1334823450,3465,3465,3465,3465,518
|
|
20230713,124600,1333028580,3470,3465,3470,3460,113
|
|
20230713,124500,1332637565,3470,3465,3470,3460,3040
|
|
20230713,124400,1322104980,3470,3470,3475,3470,463
|
|
20230713,124300,1320498365,3470,3475,3475,3470,220
|
|
20230713,124200,1319734865,3475,3470,3475,3470,127
|
|
20230713,124100,1319294170,3470,3465,3470,3465,704
|
|
20230713,124000,1316854625,3465,3475,3475,3465,902
|
|
20230713,123900,1313728205,3470,3475,3475,3465,345
|
|
20230713,123800,1312531020,3475,3475,3475,3475,18
|
|
20230713,123700,1312468470,3475,3475,3475,3470,220
|
|
20230713,123600,1311704810,3475,3475,3475,3475,3
|
|
20230713,123500,1311694385,3475,3475,3475,3475,2
|
|
20230713,123400,1311687435,3470,3470,3475,3470,3899
|
|
20230713,123300,1298143055,3470,3470,3475,3470,306
|
|
20230713,123200,1297081225,3470,3475,3475,3470,1736
|
|
20230713,123100,1291057295,3470,3470,3475,3470,304
|
|
20230713,123000,1290002410,3470,3475,3475,3470,3151
|
|
20230713,122900,1279053685,3480,3480,3480,3480,19
|
|
20230713,122800,1278987565,3480,3480,3480,3480,125
|
|
20230713,122700,1278552565,3480,3480,3480,3480,1078
|
|
20230713,122600,1274801125,3480,3480,3480,3480,511
|
|
20230713,122500,1273022845,3480,3480,3480,3480,54
|
|
20230713,122400,1272834925,3480,3480,3480,3480,500
|
|
20230713,122300,1271094925,3480,3475,3480,3475,203
|
|
20230713,122200,1270389485,3480,3480,3480,3480,33
|
|
20230713,122100,1270274645,3480,3480,3480,3480,0
|
|
20230713,122000,1270274645,3480,3480,3480,3480,6
|
|
20230713,121900,1270253765,3475,3480,3480,3475,438
|
|
20230713,121800,1268731665,3480,3480,3480,3480,1
|
|
20230713,121700,1268728185,3470,3470,3470,3470,42
|
|
20230713,121600,1268582445,3480,3480,3480,3475,2043
|
|
20230713,121500,1261480015,3480,3480,3480,3480,10
|
|
20230713,121400,1261445215,3485,3480,3485,3480,458
|
|
20230713,121300,1259851370,3480,3480,3480,3480,2153
|
|
20230713,121200,1252358930,3480,3475,3480,3475,1525
|
|
20230713,121100,1247059550,3475,3475,3475,3475,0
|
|
20230713,121000,1247059550,3475,3475,3475,3475,0
|
|
20230713,120900,1247059550,3475,3470,3475,3470,1501
|
|
20230713,120800,1241851075,3470,3470,3470,3470,300
|
|
20230713,120700,1240810075,3475,3470,3475,3470,261
|
|
20230713,120600,1239904100,3475,3475,3475,3475,60
|
|
20230713,120500,1239695600,3480,3475,3480,3470,1201
|
|
20230713,120400,1235526640,3480,3475,3480,3475,1296
|
|
20230713,120300,1231022785,3475,3480,3480,3475,2066
|
|
20230713,120200,1223834605,3485,3485,3485,3485,22
|
|
20230713,120100,1223757935,3480,3480,3480,3475,3465
|
|
20230713,120000,1211705310,3485,3485,3485,3485,0
|
|
20230713,115900,1211705310,3485,3480,3485,3480,166
|
|
20230713,115800,1211127550,3480,3480,3480,3480,0
|
|
20230713,115700,1211127550,3480,3485,3485,3480,1000
|
|
20230713,115600,1207646725,3485,3485,3485,3485,0
|
|
20230713,115500,1207646725,3485,3480,3485,3480,199
|
|
20230713,115400,1206954200,3480,3480,3480,3480,3
|
|
20230713,115300,1206943760,3480,3480,3480,3480,40
|
|
20230713,115200,1206804560,3480,3480,3480,3480,1343
|
|
20230713,115100,1202130920,3480,3480,3480,3480,500
|
|
20230713,115000,1200390920,3480,3485,3485,3475,299
|
|
20230713,114900,1199350835,3490,3490,3490,3490,75
|
|
20230713,114800,1199089085,3485,3485,3485,3485,203
|
|
20230713,114700,1198381630,3485,3485,3485,3485,458
|
|
20230713,114600,1196785500,3485,3485,3485,3485,1465
|
|
20230713,114500,1191679975,3485,3475,3485,3475,835
|
|
20230713,114400,1188778340,3470,3465,3470,3465,653
|
|
20230713,114300,1186515595,3475,3465,3475,3465,425
|
|
20230713,114200,1185042650,3465,3465,3465,3465,5
|
|
20230713,114100,1185025325,3465,3475,3475,3465,677
|
|
20230713,114000,1182675985,3475,3475,3485,3475,298
|
|
20230713,113900,1181640425,3485,3485,3485,3485,10
|
|
20230713,113800,1181605575,3485,3485,3485,3485,10
|
|
20230713,113700,1181570725,3485,3475,3485,3475,99
|
|
20230713,113600,1181226690,3475,3485,3485,3475,1565
|
|
20230713,113500,1175775620,3485,3465,3485,3465,531
|
|
20230713,113400,1173935605,3460,3460,3460,3460,408
|
|
20230713,113300,1172523925,3460,3460,3460,3455,811
|
|
20230713,113200,1169721225,3460,3450,3460,3450,4399
|
|
20230713,113100,1154540265,3450,3460,3460,3450,2864
|
|
20230713,113000,1144654060,3460,3465,3465,3455,960
|
|
20230713,112900,1141333765,3465,3465,3465,3460,1159
|
|
20230713,112800,1137323080,3465,3465,3465,3465,782
|
|
20230713,112700,1134613450,3465,3470,3470,3460,6181
|
|
20230713,112600,1113223050,3470,3470,3475,3460,3552
|
|
20230713,112500,1100915810,3470,3470,3475,3470,946
|
|
20230713,112400,1097632630,3480,3480,3480,3470,1541
|
|
20230713,112300,1092281830,3480,3480,3480,3480,61
|
|
20230713,112200,1092069550,3480,3475,3485,3465,8418
|
|
20230713,112100,1062861955,3475,3490,3490,3475,2529
|
|
20230713,112000,1054069550,3485,3485,3490,3485,831
|
|
20230713,111900,1051173510,3485,3485,3485,3485,7
|
|
20230713,111800,1051149115,3475,3480,3480,3475,27
|
|
20230713,111700,1051055235,3480,3480,3480,3480,0
|
|
20230713,111600,1051055235,3480,3485,3485,3480,1108
|
|
20230713,111500,1047197055,3490,3485,3490,3485,212
|
|
20230713,111400,1046458010,3485,3480,3485,3480,1022
|
|
20230713,111300,1042901445,3480,3480,3490,3465,2435
|
|
20230713,111200,1034444490,3480,3490,3490,3480,584
|
|
20230713,111100,1032411470,3495,3470,3495,3470,7482
|
|
20230713,111000,1006370590,3475,3485,3485,3465,13724
|
|
20230713,110900,958661455,3485,3485,3485,3485,481
|
|
20230713,110800,956985170,3490,3490,3490,3485,337
|
|
20230713,110700,955810290,3490,3490,3495,3485,3088
|
|
20230713,110600,945043480,3485,3495,3495,3485,2348
|
|
20230713,110500,936848970,3495,3495,3495,3490,1404
|
|
20230713,110400,931948950,3495,3495,3495,3495,1894
|
|
20230713,110300,925329420,3500,3505,3505,3500,1077
|
|
20230713,110200,921559740,3500,3500,3500,3500,3696
|
|
20230713,110100,908623740,3500,3500,3500,3500,1699
|
|
20230713,110000,902677240,3500,3505,3505,3495,1358
|
|
20230713,105900,897929545,3505,3500,3505,3500,220
|
|
20230713,105800,897159515,3500,3505,3505,3490,13701
|
|
20230713,105700,849257345,3505,3505,3505,3500,2599
|
|
20230713,105600,840159245,3505,3515,3515,3500,14631
|
|
20230713,105500,788849395,3510,3525,3525,3510,7895
|
|
20230713,105400,761099165,3525,3520,3525,3520,400
|
|
20230713,105300,759691095,3520,3520,3525,3515,862
|
|
20230713,105200,756658140,3520,3520,3520,3520,154
|
|
20230713,105100,756116060,3525,3525,3525,3525,11
|
|
20230713,105000,756077285,3525,3525,3525,3515,2030
|
|
20230713,104900,748926670,3530,3525,3530,3525,151
|
|
20230713,104800,748394390,3530,3530,3530,3530,5
|
|
20230713,104700,748376740,3530,3520,3530,3520,11
|
|
20230713,104600,748338010,3530,3525,3530,3515,2400
|
|
20230713,104500,739891140,3520,3525,3525,3520,251
|
|
20230713,104400,739007615,3520,3520,3520,3520,2000
|
|
20230713,104300,731967615,3525,3525,3525,3525,0
|
|
20230713,104200,731967615,3525,3525,3525,3525,204
|
|
20230713,104100,731248515,3525,3520,3525,3520,2007
|
|
20230713,104000,724183865,3520,3520,3520,3520,404
|
|
20230713,103900,722761785,3525,3525,3525,3525,26
|
|
20230713,103800,722670135,3525,3525,3525,3525,98
|
|
20230713,103700,722324685,3525,3525,3525,3525,577
|
|
20230713,103600,720290760,3525,3525,3525,3525,0
|
|
20230713,103500,720290760,3525,3530,3530,3525,70
|
|
20230713,103400,720043910,3530,3530,3530,3530,20
|
|
20230713,103300,719973310,3535,3525,3535,3525,2709
|
|
20230713,103200,710424075,3530,3535,3535,3530,4177
|
|
20230713,103100,695661070,3540,3540,3540,3540,0
|
|
20230713,103000,695661070,3540,3540,3540,3540,294
|
|
20230713,102900,694620310,3545,3545,3545,3545,91
|
|
20230713,102800,694297715,3545,3545,3545,3545,20
|
|
20230713,102700,694226815,3545,3540,3545,3540,1529
|
|
20230713,102600,688814150,3540,3550,3550,3540,296
|
|
20230713,102500,687764525,3550,3550,3550,3550,218
|
|
20230713,102400,686990625,3555,3555,3555,3555,0
|
|
20230713,102300,686990625,3555,3550,3555,3550,1240
|
|
20230713,102200,682588595,3560,3555,3560,3550,635
|
|
20230713,102100,680332495,3560,3560,3560,3555,511
|
|
20230713,102000,678513835,3560,3560,3560,3560,897
|
|
20230713,101900,675320515,3560,3560,3560,3555,297
|
|
20230713,101800,674264605,3560,3560,3560,3560,10
|
|
20230713,101700,674229005,3560,3560,3560,3560,0
|
|
20230713,101600,674229005,3560,3560,3560,3560,8
|
|
20230713,101500,674200525,3560,3560,3560,3560,28
|
|
20230713,101400,674100845,3560,3555,3560,3555,388
|
|
20230713,101300,672719815,3555,3560,3560,3555,566
|
|
20230713,101200,670707680,3560,3560,3560,3560,3
|
|
20230713,101100,670697000,3560,3560,3560,3560,4
|
|
20230713,101000,670682760,3560,3560,3560,3560,309
|
|
20230713,100900,669582720,3565,3565,3565,3565,110
|
|
20230713,100800,669190570,3565,3565,3565,3565,500
|
|
20230713,100700,667408070,3565,3565,3565,3565,200
|
|
20230713,100600,666695070,3565,3565,3565,3565,1
|
|
20230713,100500,666691505,3560,3565,3565,3555,324
|
|
20230713,100400,665538080,3555,3555,3560,3555,1049
|
|
20230713,100300,661804590,3560,3560,3560,3560,1
|
|
20230713,100200,661801030,3550,3560,3560,3550,687
|
|
20230713,100100,659357600,3565,3565,3565,3565,20
|
|
20230713,100000,659286300,3565,3565,3565,3565,582
|
|
20230713,095900,657211470,3565,3565,3565,3565,1
|
|
20230713,095800,657207905,3560,3560,3560,3560,342
|
|
20230713,095700,655990385,3565,3565,3565,3565,240
|
|
20230713,095600,655134785,3565,3565,3565,3565,207
|
|
20230713,095500,654396830,3565,3575,3575,3565,1911
|
|
20230713,095400,647580135,3575,3580,3580,3570,5170
|
|
20230713,095300,629096170,3585,3580,3585,3580,221
|
|
20230713,095200,628304535,3590,3590,3590,3590,1000
|
|
20230713,095100,624714535,3575,3575,3590,3575,522
|
|
20230713,095000,622848370,3590,3575,3590,3575,1500
|
|
20230713,094900,617485855,3575,3580,3590,3575,977
|
|
20230713,094800,613987605,3585,3600,3600,3580,2588
|
|
20230713,094700,604705380,3595,3580,3595,3575,9641
|
|
20230713,094600,570065825,3575,3570,3575,3570,1892
|
|
20230713,094500,563303740,3570,3560,3570,3560,963
|
|
20230713,094400,559872655,3560,3545,3565,3545,9541
|
|
20230713,094300,525934015,3555,3545,3555,3545,11447
|
|
20230713,094200,485285775,3545,3550,3550,3545,1012
|
|
20230713,094100,481696830,3550,3550,3550,3545,773
|
|
20230713,094000,478956090,3550,3550,3550,3545,783
|
|
20230713,093900,476178940,3545,3550,3550,3545,373
|
|
20230713,093800,474856550,3550,3550,3550,3550,30
|
|
20230713,093700,474750050,3550,3540,3550,3540,8057
|
|
20230713,093600,446190695,3540,3525,3540,3525,3699
|
|
20230713,093500,433132260,3530,3525,3530,3525,610
|
|
20230713,093400,430980765,3525,3520,3525,3520,1886
|
|
20230713,093300,424341890,3525,3520,3525,3520,35
|
|
20230713,093200,424218645,3520,3530,3530,3520,1892
|
|
20230713,093100,417555120,3530,3530,3530,3525,55
|
|
20230713,093000,417361070,3530,3520,3530,3520,183
|
|
20230713,092900,416715230,3520,3520,3520,3520,729
|
|
20230713,092800,414149150,3520,3530,3530,3520,375
|
|
20230713,092700,412825410,3515,3520,3520,3515,863
|
|
20230713,092600,409789190,3520,3530,3530,3520,3285
|
|
20230713,092500,398216375,3530,3520,3530,3520,358
|
|
20230713,092400,396953735,3520,3535,3535,3520,51
|
|
20230713,092300,396774200,3535,3525,3535,3520,411
|
|
20230713,092200,395326415,3535,3525,3535,3520,3903
|
|
20230713,092100,381557305,3525,3535,3535,3525,1387
|
|
20230713,092000,376664800,3530,3540,3540,3530,570
|
|
20230713,091900,374652190,3535,3540,3540,3535,3062
|
|
20230713,091800,363815310,3545,3545,3545,3545,60
|
|
20230713,091700,363602610,3545,3545,3550,3545,491
|
|
20230713,091600,361862005,3545,3545,3550,3545,404
|
|
20230713,091500,360428820,3550,3540,3550,3540,4216
|
|
20230713,091400,345490580,3540,3545,3545,3540,146
|
|
20230713,091300,344973530,3545,3530,3545,3530,2700
|
|
20230713,091200,335425775,3530,3535,3535,3525,210
|
|
20230713,091100,334685290,3540,3560,3565,3540,1405
|
|
20230713,091000,329699080,3560,3600,3610,3545,6873
|
|
20230713,090900,305088530,3605,3510,3650,3505,32583
|
|
20230713,090800,188950195,3510,3485,3515,3485,13770
|
|
20230713,090700,140758565,3485,3490,3490,3485,5938
|
|
20230713,090600,120036565,3490,3490,3490,3475,3010
|
|
20230713,090500,109560160,3490,3495,3495,3480,3864
|
|
20230713,090400,96099380,3495,3490,3495,3480,956
|
|
20230713,090300,92767425,3500,3490,3500,3480,4366
|
|
20230713,090200,77537225,3490,3505,3520,3490,5838
|
|
20230713,090100,57102710,3505,3535,3535,3505,5605
|
|
20230713,090000,37317580,3540,3545,3545,3540,10531
|