646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194300,570495995,3030,3030,3030,3030,522
|
|
20230710,194200,570495995,3030,3030,3030,3030,0
|
|
20230710,194100,570495995,3030,3030,3030,3030,0
|
|
20230710,194000,570495995,3030,3030,3030,3030,0
|
|
20230710,193900,570495995,3030,3030,3030,3030,0
|
|
20230710,193800,570495995,3030,3030,3030,3030,0
|
|
20230710,193700,570495995,3030,3030,3030,3030,0
|
|
20230710,193600,570495995,3030,3030,3030,3030,0
|
|
20230710,193500,570495995,3030,3030,3030,3030,0
|
|
20230710,193400,570495995,3030,3030,3030,3030,0
|
|
20230710,193300,570495995,3030,3030,3030,3030,0
|
|
20230710,193200,570495995,3030,3030,3030,3030,0
|
|
20230710,193100,570495995,3030,3030,3030,3030,0
|
|
20230710,193000,570495995,3030,3030,3030,3030,0
|
|
20230710,192900,570495995,3030,3030,3030,3030,0
|
|
20230710,192800,570495995,3030,3030,3030,3030,0
|
|
20230710,192700,570495995,3030,3030,3030,3030,0
|
|
20230710,192600,570495995,3030,3030,3030,3030,0
|
|
20230710,192500,570495995,3030,3030,3030,3030,0
|
|
20230710,192400,570495995,3030,3030,3030,3030,0
|
|
20230710,192300,570495995,3030,3030,3030,3030,0
|
|
20230710,192200,570495995,3030,3030,3030,3030,0
|
|
20230710,192100,570495995,3030,3030,3030,3030,0
|
|
20230710,192000,570495995,3030,3030,3030,3030,0
|
|
20230710,191900,570495995,3030,3030,3030,3030,0
|
|
20230710,191800,570495995,3030,3030,3030,3030,0
|
|
20230710,191700,570495995,3030,3030,3030,3030,0
|
|
20230710,191600,570495995,3030,3030,3030,3030,0
|
|
20230710,191500,570495995,3030,3030,3030,3030,0
|
|
20230710,191400,570495995,3030,3030,3030,3030,0
|
|
20230710,191300,570495995,3030,3030,3030,3030,522
|
|
20230710,191200,570495995,3030,3030,3030,3030,0
|
|
20230710,191100,570495995,3030,3030,3030,3030,0
|
|
20230710,191000,570495995,3030,3030,3030,3030,0
|
|
20230710,190900,570495995,3030,3030,3030,3030,0
|
|
20230710,190800,570495995,3030,3030,3030,3030,0
|
|
20230710,190700,570495995,3030,3030,3030,3030,0
|
|
20230710,190600,570495995,3030,3030,3030,3030,0
|
|
20230710,190500,570495995,3030,3030,3030,3030,0
|
|
20230710,190400,570495995,3030,3030,3030,3030,0
|
|
20230710,190300,570495995,3030,3030,3030,3030,0
|
|
20230710,190200,570495995,3030,3030,3030,3030,0
|
|
20230710,190100,570495995,3030,3030,3030,3030,0
|
|
20230710,190000,570495995,3030,3030,3030,3030,0
|
|
20230710,185900,570495995,3030,3030,3030,3030,0
|
|
20230710,185800,570495995,3030,3030,3030,3030,0
|
|
20230710,185700,570495995,3030,3030,3030,3030,0
|
|
20230710,185600,570495995,3030,3030,3030,3030,0
|
|
20230710,185500,570495995,3030,3030,3030,3030,0
|
|
20230710,185400,570495995,3030,3030,3030,3030,0
|
|
20230710,185300,570495995,3030,3030,3030,3030,0
|
|
20230710,185200,570495995,3030,3030,3030,3030,0
|
|
20230710,185100,570495995,3030,3030,3030,3030,0
|
|
20230710,185000,570495995,3030,3030,3030,3030,0
|
|
20230710,184900,570495995,3030,3030,3030,3030,0
|
|
20230710,184800,570495995,3030,3030,3030,3030,0
|
|
20230710,184700,570495995,3030,3030,3030,3030,0
|
|
20230710,184600,570495995,3030,3030,3030,3030,0
|
|
20230710,184500,570495995,3030,3030,3030,3030,0
|
|
20230710,184400,570495995,3030,3030,3030,3030,0
|
|
20230710,184300,570495995,3030,3030,3030,3030,522
|
|
20230710,184200,570495995,3030,3030,3030,3030,0
|
|
20230710,184100,570495995,3030,3030,3030,3030,0
|
|
20230710,184000,570495995,3030,3030,3030,3030,0
|
|
20230710,183900,570495995,3030,3030,3030,3030,0
|
|
20230710,183800,570495995,3030,3030,3030,3030,0
|
|
20230710,183700,570495995,3030,3030,3030,3030,0
|
|
20230710,183600,570495995,3030,3030,3030,3030,0
|
|
20230710,183500,570495995,3030,3030,3030,3030,0
|
|
20230710,183400,570495995,3030,3030,3030,3030,0
|
|
20230710,183300,570495995,3030,3030,3030,3030,0
|
|
20230710,183200,570495995,3030,3030,3030,3030,0
|
|
20230710,183100,570495995,3030,3030,3030,3030,0
|
|
20230710,183000,570495995,3030,3030,3030,3030,0
|
|
20230710,182900,570495995,3030,3030,3030,3030,0
|
|
20230710,182800,570495995,3030,3030,3030,3030,0
|
|
20230710,182700,570495995,3030,3030,3030,3030,0
|
|
20230710,182600,570495995,3030,3030,3030,3030,0
|
|
20230710,182500,570495995,3030,3030,3030,3030,0
|
|
20230710,182400,570495995,3030,3030,3030,3030,0
|
|
20230710,182300,570495995,3030,3030,3030,3030,0
|
|
20230710,182200,570495995,3030,3030,3030,3030,0
|
|
20230710,182100,570495995,3030,3030,3030,3030,0
|
|
20230710,182000,570495995,3030,3030,3030,3030,0
|
|
20230710,181900,570495995,3030,3030,3030,3030,0
|
|
20230710,181800,570495995,3030,3030,3030,3030,0
|
|
20230710,181700,570495995,3030,3030,3030,3030,0
|
|
20230710,181600,570495995,3030,3030,3030,3030,0
|
|
20230710,181500,570495995,3030,3030,3030,3030,0
|
|
20230710,181400,570495995,3030,3030,3030,3030,0
|
|
20230710,181300,570495995,3030,3030,3030,3030,522
|
|
20230710,181200,570495995,3030,3030,3030,3030,0
|
|
20230710,181100,570495995,3030,3030,3030,3030,0
|
|
20230710,181000,570495995,3030,3030,3030,3030,0
|
|
20230710,180900,570495995,3030,3030,3030,3030,0
|
|
20230710,180800,570495995,3030,3030,3030,3030,0
|
|
20230710,180700,570495995,3030,3030,3030,3030,0
|
|
20230710,180600,570495995,3030,3030,3030,3030,0
|
|
20230710,180500,570495995,3030,3030,3030,3030,0
|
|
20230710,180400,570495995,3030,3030,3030,3030,0
|
|
20230710,180300,570495995,3030,3030,3030,3030,0
|
|
20230710,180200,570495995,3030,3030,3030,3030,0
|
|
20230710,180100,570495995,3030,3030,3030,3030,0
|
|
20230710,180000,570495995,3030,3030,3030,3030,0
|
|
20230710,175900,570495995,3030,3030,3030,3030,0
|
|
20230710,175800,570495995,3030,3030,3030,3030,0
|
|
20230710,175700,570495995,3030,3030,3030,3030,0
|
|
20230710,175600,570495995,3030,3030,3030,3030,0
|
|
20230710,175500,570495995,3030,3030,3030,3030,0
|
|
20230710,175400,570495995,3030,3030,3030,3030,0
|
|
20230710,175300,570495995,3030,3030,3030,3030,0
|
|
20230710,175200,570495995,3030,3030,3030,3030,0
|
|
20230710,175100,570495995,3030,3030,3030,3030,0
|
|
20230710,175000,570495995,3030,3030,3030,3030,0
|
|
20230710,174900,570495995,3030,3030,3030,3030,0
|
|
20230710,174800,570495995,3030,3030,3030,3030,0
|
|
20230710,174700,570495995,3030,3030,3030,3030,0
|
|
20230710,174600,570495995,3030,3030,3030,3030,0
|
|
20230710,174500,570495995,3030,3030,3030,3030,0
|
|
20230710,174400,570495995,3030,3030,3030,3030,0
|
|
20230710,174300,570495995,3030,3030,3030,3030,522
|
|
20230710,174200,570495995,3030,3030,3030,3030,0
|
|
20230710,174100,570495995,3030,3030,3030,3030,0
|
|
20230710,174000,570495995,3030,3030,3030,3030,0
|
|
20230710,173900,570495995,3030,3030,3030,3030,0
|
|
20230710,173800,570495995,3030,3030,3030,3030,0
|
|
20230710,173700,570495995,3030,3030,3030,3030,0
|
|
20230710,173600,570495995,3030,3030,3030,3030,0
|
|
20230710,173500,570495995,3030,3030,3030,3030,0
|
|
20230710,173400,570495995,3030,3030,3030,3030,0
|
|
20230710,173300,570495995,3030,3030,3030,3030,0
|
|
20230710,173200,570495995,3030,3030,3030,3030,0
|
|
20230710,173100,570495995,3030,3030,3030,3030,0
|
|
20230710,173000,570495995,3030,3030,3030,3030,0
|
|
20230710,172900,570495995,3030,3030,3030,3030,0
|
|
20230710,172800,570495995,3030,3030,3030,3030,0
|
|
20230710,172700,570495995,3030,3030,3030,3030,0
|
|
20230710,172600,570495995,3030,3030,3030,3030,0
|
|
20230710,172500,570495995,3030,3030,3030,3030,0
|
|
20230710,172400,570495995,3030,3030,3030,3030,0
|
|
20230710,172300,570495995,3030,3030,3030,3030,0
|
|
20230710,172200,570495995,3030,3030,3030,3030,0
|
|
20230710,172100,570495995,3030,3030,3030,3030,0
|
|
20230710,172000,570495995,3030,3030,3030,3030,0
|
|
20230710,171900,570495995,3030,3030,3030,3030,0
|
|
20230710,171800,570495995,3030,3030,3030,3030,0
|
|
20230710,171700,570495995,3030,3030,3030,3030,0
|
|
20230710,171600,570495995,3030,3030,3030,3030,0
|
|
20230710,171500,570495995,3030,3030,3030,3030,0
|
|
20230710,171400,570495995,3030,3030,3030,3030,0
|
|
20230710,171300,570495995,3030,3030,3030,3030,522
|
|
20230710,171200,570495995,3030,3030,3030,3030,0
|
|
20230710,171100,570495995,3030,3030,3030,3030,0
|
|
20230710,171000,570495995,3030,3030,3030,3030,0
|
|
20230710,170900,570495995,3030,3030,3030,3030,0
|
|
20230710,170800,570495995,3030,3030,3030,3030,0
|
|
20230710,170700,570495995,3030,3030,3030,3030,0
|
|
20230710,170600,570495995,3030,3030,3030,3030,0
|
|
20230710,170500,570495995,3030,3030,3030,3030,0
|
|
20230710,170400,570495995,3030,3030,3030,3030,0
|
|
20230710,170300,570495995,3030,3030,3030,3030,0
|
|
20230710,170200,570495995,3030,3030,3030,3030,0
|
|
20230710,170100,570495995,3030,3030,3030,3030,0
|
|
20230710,170000,570495995,3030,3030,3030,3030,0
|
|
20230710,165900,570495995,3030,3030,3030,3030,0
|
|
20230710,165800,570495995,3030,3030,3030,3030,0
|
|
20230710,165700,570495995,3030,3030,3030,3030,0
|
|
20230710,165600,570495995,3030,3030,3030,3030,0
|
|
20230710,165500,570495995,3030,3030,3030,3030,0
|
|
20230710,165400,570495995,3030,3030,3030,3030,0
|
|
20230710,165300,570495995,3030,3030,3030,3030,0
|
|
20230710,165200,570495995,3030,3030,3030,3030,0
|
|
20230710,165100,570495995,3030,3030,3030,3030,0
|
|
20230710,165000,570495995,3030,3030,3030,3030,0
|
|
20230710,164900,570495995,3030,3030,3030,3030,0
|
|
20230710,164800,570495995,3030,3030,3030,3030,0
|
|
20230710,164700,570495995,3030,3030,3030,3030,0
|
|
20230710,164600,570495995,3030,3030,3030,3030,0
|
|
20230710,164500,570495995,3030,3030,3030,3030,0
|
|
20230710,164400,570495995,3030,3030,3030,3030,0
|
|
20230710,164300,570495995,3030,3030,3030,3030,522
|
|
20230710,164200,570495995,3030,3030,3030,3030,0
|
|
20230710,164100,570495995,3030,3030,3030,3030,0
|
|
20230710,164000,570495995,3030,3030,3030,3030,0
|
|
20230710,163900,570495995,3030,3030,3030,3030,0
|
|
20230710,163800,570495995,3030,3030,3030,3030,0
|
|
20230710,163700,570495995,3030,3030,3030,3030,0
|
|
20230710,163600,570495995,3030,3030,3030,3030,0
|
|
20230710,163500,570495995,3030,3030,3030,3030,0
|
|
20230710,163400,570495995,3030,3030,3030,3030,0
|
|
20230710,163300,570495995,3030,3030,3030,3030,0
|
|
20230710,163200,570495995,3030,3030,3030,3030,0
|
|
20230710,163100,570495995,3030,3030,3030,3030,0
|
|
20230710,163000,570495995,3030,3030,3030,3030,0
|
|
20230710,162900,570495995,3030,3030,3030,3030,0
|
|
20230710,162800,570495995,3030,3030,3030,3030,0
|
|
20230710,162700,570495995,3030,3030,3030,3030,0
|
|
20230710,162600,570495995,3030,3030,3030,3030,0
|
|
20230710,162500,570495995,3030,3030,3030,3030,0
|
|
20230710,162400,570495995,3030,3030,3030,3030,0
|
|
20230710,162300,570495995,3030,3030,3030,3030,0
|
|
20230710,162200,570495995,3030,3030,3030,3030,0
|
|
20230710,162100,570495995,3030,3030,3030,3030,0
|
|
20230710,162000,570495995,3030,3030,3030,3030,0
|
|
20230710,161900,570495995,3030,3030,3030,3030,0
|
|
20230710,161800,570495995,3030,3030,3030,3030,0
|
|
20230710,161700,570495995,3030,3030,3030,3030,0
|
|
20230710,161600,570495995,3030,3030,3030,3030,0
|
|
20230710,161500,570495995,3030,3030,3030,3030,0
|
|
20230710,161400,570495995,3030,3030,3030,3030,0
|
|
20230710,161300,570495995,3030,3030,3030,3030,522
|
|
20230710,161200,570495995,3030,3030,3030,3030,0
|
|
20230710,161100,570495995,3030,3030,3030,3030,0
|
|
20230710,161000,570495995,3030,3030,3030,3030,0
|
|
20230710,160900,570495995,3030,3030,3030,3030,0
|
|
20230710,160800,570495995,3030,3030,3030,3030,0
|
|
20230710,160700,570495995,3030,3030,3030,3030,0
|
|
20230710,160600,570495995,3030,3030,3030,3030,0
|
|
20230710,160500,570495995,3030,3030,3030,3030,0
|
|
20230710,160400,570495995,3030,3030,3030,3030,0
|
|
20230710,160300,570495995,3030,3030,3030,3030,0
|
|
20230710,160200,570495995,3030,3030,3030,3030,0
|
|
20230710,160100,570495995,3030,3030,3030,3030,0
|
|
20230710,160000,570495995,3030,3030,3030,3030,0
|
|
20230710,155900,570495995,3030,3030,3030,3030,0
|
|
20230710,155800,570495995,3030,3030,3030,3030,0
|
|
20230710,155700,570495995,3030,3030,3030,3030,0
|
|
20230710,155600,570495995,3030,3030,3030,3030,0
|
|
20230710,155500,570495995,3030,3030,3030,3030,0
|
|
20230710,155400,570495995,3030,3030,3030,3030,0
|
|
20230710,155300,570495995,3030,3030,3030,3030,0
|
|
20230710,155200,570495995,3030,3030,3030,3030,0
|
|
20230710,155100,570495995,3030,3030,3030,3030,0
|
|
20230710,155000,570495995,3030,3030,3030,3030,0
|
|
20230710,154900,570495995,3030,3030,3030,3030,0
|
|
20230710,154800,570495995,3030,3030,3030,3030,0
|
|
20230710,154700,570495995,3030,3030,3030,3030,0
|
|
20230710,154600,570495995,3030,3030,3030,3030,0
|
|
20230710,154500,570495995,3030,3030,3030,3030,0
|
|
20230710,154400,570495995,3030,3030,3030,3030,0
|
|
20230710,154300,570495995,3030,3030,3030,3030,522
|
|
20230710,154200,570495995,3030,3030,3030,3030,0
|
|
20230710,154100,570495995,3030,3030,3030,3030,0
|
|
20230710,154000,570495995,3030,3030,3030,3030,0
|
|
20230710,153900,570495995,3030,3030,3030,3030,0
|
|
20230710,153800,570495995,3030,3030,3030,3030,0
|
|
20230710,153700,570495995,3030,3030,3030,3030,0
|
|
20230710,153600,570495995,3030,3030,3030,3030,0
|
|
20230710,153500,570495995,3030,3030,3030,3030,0
|
|
20230710,153400,570495995,3030,3030,3030,3030,0
|
|
20230710,153300,570495995,3030,3030,3030,3030,0
|
|
20230710,153200,570495995,3030,3030,3030,3030,0
|
|
20230710,153100,570495995,3030,3030,3030,3030,0
|
|
20230710,153000,570495995,3030,3030,3030,3030,522
|
|
20230710,152900,568914335,3055,3055,3055,3055,0
|
|
20230710,152800,568914335,3055,3055,3055,3055,0
|
|
20230710,152700,568914335,3055,3055,3055,3055,0
|
|
20230710,152600,568914335,3055,3055,3055,3055,0
|
|
20230710,152500,568914335,3055,3055,3055,3055,0
|
|
20230710,152400,568914335,3055,3055,3055,3055,0
|
|
20230710,152300,568914335,3055,3055,3055,3055,0
|
|
20230710,152200,568914335,3055,3055,3055,3055,0
|
|
20230710,152100,568914335,3055,3055,3055,3055,0
|
|
20230710,152000,568914335,3055,3055,3055,3055,0
|
|
20230710,151900,568914335,3055,3060,3065,3020,3702
|
|
20230710,151800,557632615,3060,3060,3060,3060,0
|
|
20230710,151700,557632615,3060,3055,3060,3055,1006
|
|
20230710,151600,554557380,3060,3050,3060,3050,1000
|
|
20230710,151500,551501030,3050,3035,3050,3035,397
|
|
20230710,151400,550294145,3030,3025,3030,3025,2105
|
|
20230710,151300,543916145,3030,3030,3030,3030,5
|
|
20230710,151200,543900995,3020,3030,3030,3020,196
|
|
20230710,151100,543309045,3030,3020,3030,3020,2079
|
|
20230710,151000,537030415,3025,3045,3045,3025,5763
|
|
20230710,150900,519570335,3045,3045,3045,3045,210
|
|
20230710,150800,518930885,3045,3045,3045,3045,847
|
|
20230710,150700,516351770,3030,3030,3030,3030,704
|
|
20230710,150600,514218650,3035,3035,3035,3035,0
|
|
20230710,150500,514218650,3035,3035,3035,3035,166
|
|
20230710,150400,513714840,3060,3060,3060,3060,0
|
|
20230710,150300,513714840,3060,3030,3060,3030,1187
|
|
20230710,150200,510091185,3050,3050,3050,3050,0
|
|
20230710,150100,510091185,3050,3040,3050,3030,3679
|
|
20230710,150000,498936315,3040,3045,3045,3040,3161
|
|
20230710,145900,489319390,3050,3050,3050,3050,320
|
|
20230710,145800,488343390,3050,3050,3050,3050,10
|
|
20230710,145700,488312890,3050,3050,3050,3050,33
|
|
20230710,145600,488212240,3055,3055,3055,3055,0
|
|
20230710,145500,488212240,3055,3055,3055,3055,0
|
|
20230710,145400,488212240,3055,3055,3055,3055,0
|
|
20230710,145300,488212240,3055,3055,3055,3055,0
|
|
20230710,145200,488212240,3055,3055,3055,3055,0
|
|
20230710,145100,488212240,3055,3045,3055,3045,51
|
|
20230710,145000,488056895,3050,3050,3050,3050,47
|
|
20230710,144900,487913545,3050,3045,3055,3040,4110
|
|
20230710,144800,475417640,3045,3055,3055,3045,1242
|
|
20230710,144700,471632820,3055,3060,3060,3055,499
|
|
20230710,144600,470108370,3060,3060,3060,3060,1461
|
|
20230710,144500,465637710,3060,3055,3060,3045,1102
|
|
20230710,144400,462281085,3055,3055,3055,3055,645
|
|
20230710,144300,460310610,3055,3045,3055,3045,32
|
|
20230710,144200,460213120,3045,3060,3060,3045,4047
|
|
20230710,144100,447869395,3065,3065,3065,3065,350
|
|
20230710,144000,446796645,3070,3070,3070,3070,0
|
|
20230710,143900,446796645,3070,3070,3070,3070,2
|
|
20230710,143800,446790505,3065,3065,3065,3065,300
|
|
20230710,143700,445871005,3070,3070,3070,3070,0
|
|
20230710,143600,445871005,3070,3070,3070,3070,0
|
|
20230710,143500,445871005,3070,3070,3070,3065,5
|
|
20230710,143400,445855670,3070,3070,3070,3070,102
|
|
20230710,143300,445542530,3075,3075,3075,3075,2
|
|
20230710,143200,445536380,3080,3080,3080,3080,0
|
|
20230710,143100,445536380,3080,3060,3080,3060,123
|
|
20230710,143000,445159325,3060,3065,3065,3060,341
|
|
20230710,142900,444115855,3065,3065,3065,3065,1
|
|
20230710,142800,444112790,3050,3070,3070,3045,9274
|
|
20230710,142700,415751645,3070,3085,3085,3070,1107
|
|
20230710,142600,412350115,3080,3080,3080,3080,1013
|
|
20230710,142500,409230075,3080,3080,3080,3080,0
|
|
20230710,142400,409230075,3080,3080,3080,3080,109
|
|
20230710,142300,408894355,3080,3080,3080,3080,320
|
|
20230710,142200,407908755,3080,3080,3080,3080,0
|
|
20230710,142100,407908755,3080,3080,3080,3080,7
|
|
20230710,142000,407887195,3070,3070,3070,3070,1
|
|
20230710,141900,407884125,3085,3085,3085,3085,0
|
|
20230710,141800,407884125,3085,3085,3085,3085,1
|
|
20230710,141700,407881040,3090,3090,3090,3090,1
|
|
20230710,141600,407877950,3070,3075,3075,3070,2117
|
|
20230710,141500,401375710,3090,3090,3090,3090,0
|
|
20230710,141400,401375710,3090,3090,3090,3090,0
|
|
20230710,141300,401375710,3090,3080,3090,3080,101
|
|
20230710,141200,401064620,3090,3090,3090,3090,2
|
|
20230710,141100,401058440,3095,3095,3095,3095,1
|
|
20230710,141000,401055345,3095,3095,3095,3095,0
|
|
20230710,140900,401055345,3095,3095,3095,3095,0
|
|
20230710,140800,401055345,3095,3095,3095,3095,0
|
|
20230710,140700,401055345,3095,3095,3095,3095,0
|
|
20230710,140600,401055345,3095,3095,3095,3095,0
|
|
20230710,140500,401055345,3095,3095,3095,3095,0
|
|
20230710,140400,401055345,3095,3095,3095,3095,0
|
|
20230710,140300,401055345,3095,3095,3095,3095,0
|
|
20230710,140200,401055345,3095,3095,3095,3095,0
|
|
20230710,140100,401055345,3095,3095,3095,3095,1
|
|
20230710,140000,401052250,3090,3090,3090,3090,100
|
|
20230710,135900,400743250,3095,3095,3095,3095,0
|
|
20230710,135800,400743250,3095,3095,3095,3095,10
|
|
20230710,135700,400712300,3095,3095,3095,3095,100
|
|
20230710,135600,400402800,3095,3095,3095,3095,0
|
|
20230710,135500,400402800,3095,3095,3095,3095,0
|
|
20230710,135400,400402800,3095,3100,3100,3070,4520
|
|
20230710,135300,386499645,3100,3100,3100,3100,1
|
|
20230710,135200,386496545,3100,3100,3100,3100,1135
|
|
20230710,135100,382978045,3100,3100,3100,3100,0
|
|
20230710,135000,382978045,3100,3100,3100,3100,0
|
|
20230710,134900,382978045,3100,3100,3100,3100,500
|
|
20230710,134800,381428045,3100,3100,3100,3100,0
|
|
20230710,134700,381428045,3100,3080,3100,3080,4001
|
|
20230710,134600,369104945,3085,3090,3090,3085,3000
|
|
20230710,134500,359848585,3110,3110,3110,3110,0
|
|
20230710,134400,359848585,3110,3110,3110,3110,100
|
|
20230710,134300,359537585,3110,3110,3110,3110,0
|
|
20230710,134200,359537585,3110,3110,3110,3110,1
|
|
20230710,134100,359534475,3110,3110,3110,3110,510
|
|
20230710,134000,357948375,3085,3100,3100,3085,3780
|
|
20230710,133900,346255665,3100,3100,3100,3100,125
|
|
20230710,133800,345868165,3110,3110,3110,3110,10
|
|
20230710,133700,345837065,3105,3105,3105,3105,1
|
|
20230710,133600,345833960,3100,3100,3100,3100,0
|
|
20230710,133500,345833960,3100,3100,3100,3100,0
|
|
20230710,133400,345833960,3100,3100,3100,3100,0
|
|
20230710,133300,345833960,3100,3100,3100,3100,598
|
|
20230710,133200,343980160,3085,3085,3085,3085,0
|
|
20230710,133100,343980160,3085,3085,3085,3085,590
|
|
20230710,133000,342160010,3085,3095,3095,3085,500
|
|
20230710,132900,340614520,3095,3095,3095,3095,1
|
|
20230710,132800,340611425,3100,3100,3100,3100,0
|
|
20230710,132700,340611425,3100,3100,3100,3100,0
|
|
20230710,132600,340611425,3100,3100,3100,3100,0
|
|
20230710,132500,340611425,3100,3100,3100,3100,0
|
|
20230710,132400,340611425,3100,3100,3100,3100,0
|
|
20230710,132300,340611425,3100,3100,3100,3100,0
|
|
20230710,132200,340611425,3100,3100,3100,3100,0
|
|
20230710,132100,340611425,3100,3100,3100,3100,0
|
|
20230710,132000,340611425,3100,3085,3100,3085,301
|
|
20230710,131900,339682825,3100,3100,3100,3100,0
|
|
20230710,131800,339682825,3100,3100,3100,3100,0
|
|
20230710,131700,339682825,3100,3100,3100,3100,0
|
|
20230710,131600,339682825,3100,3100,3100,3100,0
|
|
20230710,131500,339682825,3100,3100,3100,3100,0
|
|
20230710,131400,339682825,3100,3090,3100,3080,5501
|
|
20230710,131300,322722525,3100,3100,3100,3100,0
|
|
20230710,131200,322722525,3100,3100,3100,3100,0
|
|
20230710,131100,322722525,3100,3100,3100,3100,1
|
|
20230710,131000,322719425,3085,3085,3085,3085,0
|
|
20230710,130900,322719425,3085,3085,3085,3085,1814
|
|
20230710,130800,317123235,3110,3110,3110,3110,0
|
|
20230710,130700,317123235,3110,3110,3110,3110,0
|
|
20230710,130600,317123235,3110,3090,3110,3090,374
|
|
20230710,130500,315967555,3090,3090,3115,3085,2560
|
|
20230710,130400,308067370,3090,3090,3090,3090,700
|
|
20230710,130300,305904370,3115,3115,3115,3115,1
|
|
20230710,130200,305901255,3110,3110,3110,3110,0
|
|
20230710,130100,305901255,3110,3110,3110,3110,0
|
|
20230710,130000,305901255,3110,3110,3110,3110,0
|
|
20230710,125900,305901255,3110,3110,3110,3110,450
|
|
20230710,125800,304501755,3110,3110,3110,3110,0
|
|
20230710,125700,304501755,3110,3110,3110,3110,0
|
|
20230710,125600,304501755,3110,3110,3110,3110,0
|
|
20230710,125500,304501755,3110,3100,3110,3090,1502
|
|
20230710,125400,299856355,3110,3110,3110,3110,0
|
|
20230710,125300,299856355,3110,3110,3110,3110,20
|
|
20230710,125200,299794155,3110,3110,3110,3110,0
|
|
20230710,125100,299794155,3110,3110,3110,3110,0
|
|
20230710,125000,299794155,3110,3110,3110,3110,0
|
|
20230710,124900,299794155,3110,3110,3110,3110,2
|
|
20230710,124800,299787935,3110,3110,3110,3110,0
|
|
20230710,124700,299787935,3110,3110,3110,3110,0
|
|
20230710,124600,299787935,3110,3110,3110,3110,0
|
|
20230710,124500,299787935,3110,3105,3110,3105,436
|
|
20230710,124400,298434150,3110,3110,3110,3110,0
|
|
20230710,124300,298434150,3110,3110,3110,3110,1
|
|
20230710,124200,298431040,3105,3105,3105,3105,65
|
|
20230710,124100,298229215,3105,3105,3105,3105,1
|
|
20230710,124000,298226110,3100,3100,3100,3100,0
|
|
20230710,123900,298226110,3100,3100,3100,3100,200
|
|
20230710,123800,297606110,3100,3100,3100,3100,0
|
|
20230710,123700,297606110,3100,3100,3100,3100,1
|
|
20230710,123600,297603010,3100,3100,3100,3100,2
|
|
20230710,123500,297596810,3090,3095,3105,3085,2821
|
|
20230710,123400,288887200,3115,3115,3115,3115,0
|
|
20230710,123300,288887200,3115,3115,3115,3115,0
|
|
20230710,123200,288887200,3115,3090,3115,3090,21
|
|
20230710,123100,288822285,3115,3095,3115,3090,4501
|
|
20230710,123000,274911670,3115,3115,3115,3115,10
|
|
20230710,122900,274880520,3115,3115,3115,3115,0
|
|
20230710,122800,274880520,3115,3115,3115,3115,0
|
|
20230710,122700,274880520,3115,3120,3120,3095,1811
|
|
20230710,122600,269275355,3120,3120,3120,3120,0
|
|
20230710,122500,269275355,3120,3120,3120,3120,51
|
|
20230710,122400,269116235,3120,3120,3120,3120,0
|
|
20230710,122300,269116235,3120,3100,3120,3090,9501
|
|
20230710,122200,239730875,3120,3120,3120,3120,0
|
|
20230710,122100,239730875,3120,3120,3120,3120,0
|
|
20230710,122000,239730875,3120,3120,3120,3120,0
|
|
20230710,121900,239730875,3120,3120,3120,3120,0
|
|
20230710,121800,239730875,3120,3120,3120,3120,0
|
|
20230710,121700,239730875,3120,3120,3120,3120,0
|
|
20230710,121600,239730875,3120,3120,3120,3120,0
|
|
20230710,121500,239730875,3120,3120,3120,3120,0
|
|
20230710,121400,239730875,3120,3120,3120,3120,0
|
|
20230710,121300,239730875,3120,3120,3120,3120,0
|
|
20230710,121200,239730875,3120,3120,3120,3120,0
|
|
20230710,121100,239730875,3120,3120,3120,3120,0
|
|
20230710,121000,239730875,3120,3120,3120,3120,0
|
|
20230710,120900,239730875,3120,3120,3120,3120,62
|
|
20230710,120800,239537435,3120,3105,3120,3100,449
|
|
20230710,120700,238144330,3105,3105,3105,3105,317
|
|
20230710,120600,237160045,3125,3125,3125,3125,0
|
|
20230710,120500,237160045,3125,3125,3125,3125,0
|
|
20230710,120400,237160045,3125,3125,3125,3125,0
|
|
20230710,120300,237160045,3125,3125,3125,3125,2
|
|
20230710,120200,237153795,3125,3105,3125,3105,2222
|
|
20230710,120100,230254465,3130,3105,3130,3105,933
|
|
20230710,120000,227357475,3110,3110,3110,3110,68
|
|
20230710,115900,227145995,3130,3130,3130,3130,0
|
|
20230710,115800,227145995,3130,3130,3130,3130,0
|
|
20230710,115700,227145995,3130,3130,3130,3130,0
|
|
20230710,115600,227145995,3130,3130,3130,3130,0
|
|
20230710,115500,227145995,3130,3130,3130,3130,0
|
|
20230710,115400,227145995,3130,3130,3130,3130,0
|
|
20230710,115300,227145995,3130,3130,3130,3130,0
|
|
20230710,115200,227145995,3130,3115,3130,3115,71
|
|
20230710,115100,226924815,3130,3130,3130,3130,0
|
|
20230710,115000,226924815,3130,3130,3130,3130,0
|
|
20230710,114900,226924815,3130,3130,3130,3130,0
|
|
20230710,114800,226924815,3130,3130,3130,3130,0
|
|
20230710,114700,226924815,3130,3130,3130,3130,0
|
|
20230710,114600,226924815,3130,3130,3130,3130,0
|
|
20230710,114500,226924815,3130,3130,3130,3130,12
|
|
20230710,114400,226887255,3130,3130,3130,3130,0
|
|
20230710,114300,226887255,3130,3130,3130,3130,0
|
|
20230710,114200,226887255,3130,3120,3130,3120,104
|
|
20230710,114100,226562760,3120,3120,3120,3120,0
|
|
20230710,114000,226562760,3120,3100,3120,3100,2108
|
|
20230710,113900,220007940,3100,3100,3100,3100,39
|
|
20230710,113800,219887040,3100,3100,3100,3100,854
|
|
20230710,113700,217239640,3110,3110,3110,3110,212
|
|
20230710,113600,216580320,3110,3110,3110,3110,28
|
|
20230710,113500,216493240,3120,3120,3120,3120,0
|
|
20230710,113400,216493240,3120,3120,3120,3120,0
|
|
20230710,113300,216493240,3120,3120,3120,3120,1
|
|
20230710,113200,216490120,3100,3110,3110,3100,4500
|
|
20230710,113100,202535480,3135,3135,3135,3135,0
|
|
20230710,113000,202535480,3135,3135,3135,3135,0
|
|
20230710,112900,202535480,3135,3135,3135,3135,0
|
|
20230710,112800,202535480,3135,3135,3135,3135,0
|
|
20230710,112700,202535480,3135,3130,3135,3130,339
|
|
20230710,112600,201474035,3130,3110,3130,3110,1501
|
|
20230710,112500,196805905,3135,3135,3135,3135,1
|
|
20230710,112400,196802770,3115,3115,3115,3115,382
|
|
20230710,112300,195612840,3110,3110,3110,3110,0
|
|
20230710,112200,195612840,3110,3115,3115,3110,165
|
|
20230710,112100,195099170,3140,3125,3140,3110,4600
|
|
20230710,112000,180702805,3140,3140,3140,3140,0
|
|
20230710,111900,180702805,3140,3140,3140,3140,0
|
|
20230710,111800,180702805,3140,3140,3140,3140,0
|
|
20230710,111700,180702805,3140,3140,3140,3140,0
|
|
20230710,111600,180702805,3140,3140,3140,3140,0
|
|
20230710,111500,180702805,3140,3140,3140,3140,0
|
|
20230710,111400,180702805,3140,3140,3140,3140,0
|
|
20230710,111300,180702805,3140,3140,3140,3140,50
|
|
20230710,111200,180545805,3140,3140,3140,3140,0
|
|
20230710,111100,180545805,3140,3140,3140,3140,0
|
|
20230710,111000,180545805,3140,3140,3140,3140,0
|
|
20230710,110900,180545805,3140,3140,3140,3140,0
|
|
20230710,110800,180545805,3140,3140,3140,3140,0
|
|
20230710,110700,180545805,3140,3140,3140,3140,0
|
|
20230710,110600,180545805,3140,3140,3140,3140,0
|
|
20230710,110500,180545805,3140,3140,3140,3120,203
|
|
20230710,110400,179912345,3140,3120,3140,3120,4
|
|
20230710,110300,179899845,3140,3140,3140,3140,0
|
|
20230710,110200,179899845,3140,3140,3140,3140,1
|
|
20230710,110100,179896705,3130,3130,3130,3130,98
|
|
20230710,110000,179589965,3140,3140,3140,3140,1
|
|
20230710,105900,179586825,3140,3140,3140,3140,0
|
|
20230710,105800,179586825,3140,3140,3140,3140,0
|
|
20230710,105700,179586825,3140,3140,3140,3140,0
|
|
20230710,105600,179586825,3140,3140,3140,3140,0
|
|
20230710,105500,179586825,3140,3140,3140,3140,0
|
|
20230710,105400,179586825,3140,3140,3140,3140,0
|
|
20230710,105300,179586825,3140,3140,3140,3140,0
|
|
20230710,105200,179586825,3140,3140,3140,3140,0
|
|
20230710,105100,179586825,3140,3140,3140,3140,0
|
|
20230710,105000,179586825,3140,3140,3140,3140,0
|
|
20230710,104900,179586825,3140,3140,3140,3140,0
|
|
20230710,104800,179586825,3140,3140,3140,3140,0
|
|
20230710,104700,179586825,3140,3140,3140,3140,0
|
|
20230710,104600,179586825,3140,3140,3140,3140,0
|
|
20230710,104500,179586825,3140,3130,3140,3130,250
|
|
20230710,104400,178802810,3130,3130,3130,3130,1
|
|
20230710,104300,178799680,3130,3130,3130,3130,3
|
|
20230710,104200,178790290,3135,3135,3135,3135,849
|
|
20230710,104100,176128675,3135,3135,3135,3135,0
|
|
20230710,104000,176128675,3135,3130,3145,3120,4422
|
|
20230710,103900,162321870,3150,3150,3150,3150,0
|
|
20230710,103800,162321870,3150,3150,3150,3150,0
|
|
20230710,103700,162321870,3150,3150,3150,3150,0
|
|
20230710,103600,162321870,3150,3150,3150,3150,0
|
|
20230710,103500,162321870,3150,3130,3150,3130,1501
|
|
20230710,103400,157623720,3160,3160,3160,3160,1
|
|
20230710,103300,157620560,3165,3135,3165,3130,6000
|
|
20230710,103200,138751930,3170,3170,3170,3170,0
|
|
20230710,103100,138751930,3170,3160,3170,3160,5000
|
|
20230710,103000,122912210,3135,3160,3160,3135,205
|
|
20230710,102900,122269410,3135,3135,3135,3135,100
|
|
20230710,102800,121955910,3160,3160,3160,3160,0
|
|
20230710,102700,121955910,3160,3160,3160,3160,0
|
|
20230710,102600,121955910,3160,3160,3160,3160,0
|
|
20230710,102500,121955910,3160,3160,3160,3160,0
|
|
20230710,102400,121955910,3160,3160,3160,3160,0
|
|
20230710,102300,121955910,3160,3160,3160,3160,0
|
|
20230710,102200,121955910,3160,3160,3160,3160,1
|
|
20230710,102100,121952750,3160,3145,3160,3135,1001
|
|
20230710,102000,118814575,3150,3150,3150,3150,0
|
|
20230710,101900,118814575,3150,3155,3155,3150,3
|
|
20230710,101800,118805120,3160,3160,3160,3160,1
|
|
20230710,101700,118801960,3165,3165,3165,3165,2
|
|
20230710,101600,118795630,3150,3165,3165,3150,1000
|
|
20230710,101500,115644120,3185,3185,3185,3185,1
|
|
20230710,101400,115640935,3170,3170,3170,3170,835
|
|
20230710,101300,112993985,3185,3170,3185,3170,2
|
|
20230710,101200,112987630,3190,3190,3190,3190,0
|
|
20230710,101100,112987630,3190,3190,3190,3190,0
|
|
20230710,101000,112987630,3190,3190,3190,3190,0
|
|
20230710,100900,112987630,3190,3190,3190,3190,500
|
|
20230710,100800,111392630,3195,3190,3195,3190,500
|
|
20230710,100700,109796215,3195,3175,3195,3175,280
|
|
20230710,100600,108903195,3200,3190,3200,3190,2113
|
|
20230710,100500,102152830,3190,3185,3190,3185,47
|
|
20230710,100400,102003130,3185,3185,3185,3185,200
|
|
20230710,100300,101366130,3185,3165,3185,3165,397
|
|
20230710,100200,100108945,3165,3165,3165,3165,1
|
|
20230710,100100,100105780,3150,3140,3150,3140,2824
|
|
20230710,100000,91230160,3130,3130,3130,3125,1255
|
|
20230710,095900,87303285,3140,3140,3140,3140,0
|
|
20230710,095800,87303285,3140,3140,3140,3140,0
|
|
20230710,095700,87303285,3140,3140,3140,3140,0
|
|
20230710,095600,87303285,3140,3140,3140,3140,1
|
|
20230710,095500,87300145,3125,3125,3125,3125,0
|
|
20230710,095400,87300145,3125,3130,3130,3125,417
|
|
20230710,095300,85996520,3125,3125,3125,3125,130
|
|
20230710,095200,85590270,3130,3125,3130,3125,279
|
|
20230710,095100,84717715,3125,3125,3125,3125,0
|
|
20230710,095000,84717715,3125,3125,3125,3125,400
|
|
20230710,094900,83467715,3140,3140,3140,3140,500
|
|
20230710,094800,81897715,3130,3130,3130,3130,1
|
|
20230710,094700,81894585,3145,3145,3145,3145,0
|
|
20230710,094600,81894585,3145,3145,3145,3145,0
|
|
20230710,094500,81894585,3145,3145,3145,3145,0
|
|
20230710,094400,81894585,3145,3145,3145,3145,0
|
|
20230710,094300,81894585,3145,3145,3145,3145,0
|
|
20230710,094200,81894585,3145,3145,3145,3145,0
|
|
20230710,094100,81894585,3145,3145,3145,3145,1
|
|
20230710,094000,81891440,3130,3130,3130,3130,550
|
|
20230710,093900,80169940,3150,3130,3150,3130,3506
|
|
20230710,093800,69132630,3150,3150,3150,3150,21
|
|
20230710,093700,69066480,3145,3155,3155,3145,48
|
|
20230710,093600,68915460,3150,3150,3150,3150,0
|
|
20230710,093500,68915460,3150,3150,3150,3150,183
|
|
20230710,093400,68339010,3150,3150,3150,3150,290
|
|
20230710,093300,67425510,3150,3150,3150,3150,336
|
|
20230710,093200,66367110,3175,3175,3175,3175,100
|
|
20230710,093100,66049610,3175,3175,3175,3175,0
|
|
20230710,093000,66049610,3175,3175,3175,3175,3
|
|
20230710,092900,66040085,3155,3165,3195,3155,464
|
|
20230710,092800,64574335,3165,3160,3165,3160,500
|
|
20230710,092700,62991845,3155,3155,3155,3155,0
|
|
20230710,092600,62991845,3155,3150,3155,3150,68
|
|
20230710,092500,62777640,3150,3130,3150,3130,1768
|
|
20230710,092400,57218475,3140,3130,3140,3130,572
|
|
20230710,092300,55427280,3125,3125,3125,3125,0
|
|
20230710,092200,55427280,3125,3110,3125,3110,204
|
|
20230710,092100,54790145,3110,3115,3115,3110,3985
|
|
20230710,092000,42381805,3110,3125,3125,3110,932
|
|
20230710,091900,39469395,3125,3125,3125,3125,1
|
|
20230710,091800,39466270,3110,3110,3110,3110,0
|
|
20230710,091700,39466270,3110,3110,3110,3110,0
|
|
20230710,091600,39466270,3110,3110,3110,3110,100
|
|
20230710,091500,39155270,3125,3125,3125,3125,0
|
|
20230710,091400,39155270,3125,3125,3125,3125,0
|
|
20230710,091300,39155270,3125,3125,3125,3125,0
|
|
20230710,091200,39155270,3125,3125,3125,3125,0
|
|
20230710,091100,39155270,3125,3115,3140,3115,132
|
|
20230710,091000,38743290,3105,3100,3110,3100,533
|
|
20230710,090900,37086680,3105,3095,3105,3095,356
|
|
20230710,090800,35982850,3095,3110,3110,3085,4650
|
|
20230710,090700,21584040,3110,3120,3120,3110,2099
|
|
20230710,090600,15049325,3145,3145,3145,3145,1
|
|
20230710,090500,15046180,3120,3125,3125,3120,707
|
|
20230710,090400,12840170,3125,3150,3150,3125,3809
|
|
20230710,090300,855070,3150,3150,3150,3150,0
|
|
20230710,090200,855070,3150,3205,3210,3150,243
|
|
20230710,090100,88475,3200,3155,3200,3155,10
|
|
20230710,090000,56700,3150,3150,3150,3150,18
|