679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,201500,1394521210,3890,3890,3890,3890,0
|
|
20230710,201400,1394521210,3890,3890,3890,3890,0
|
|
20230710,201300,1394521210,3890,3890,3890,3890,0
|
|
20230710,201200,1394521210,3890,3890,3890,3890,0
|
|
20230710,201100,1394521210,3890,3890,3890,3890,0
|
|
20230710,201000,1394521210,3890,3890,3890,3890,0
|
|
20230710,200900,1394521210,3890,3890,3890,3890,0
|
|
20230710,200800,1394521210,3890,3890,3890,3890,0
|
|
20230710,200700,1394521210,3890,3890,3890,3890,0
|
|
20230710,200600,1394521210,3890,3890,3890,3890,0
|
|
20230710,200500,1394521210,3890,3890,3890,3890,0
|
|
20230710,200400,1394521210,3890,3890,3890,3890,0
|
|
20230710,200300,1394521210,3890,3890,3890,3890,0
|
|
20230710,200200,1394521210,3890,3890,3890,3890,0
|
|
20230710,200100,1394521210,3890,3890,3890,3890,0
|
|
20230710,200000,1394521210,3890,3890,3890,3890,0
|
|
20230710,195900,1394521210,3890,3890,3890,3890,0
|
|
20230710,195800,1394521210,3890,3890,3890,3890,0
|
|
20230710,195700,1394521210,3890,3890,3890,3890,0
|
|
20230710,195600,1394521210,3890,3890,3890,3890,0
|
|
20230710,195500,1394521210,3890,3890,3890,3890,0
|
|
20230710,195400,1394521210,3890,3890,3890,3890,0
|
|
20230710,195300,1394521210,3890,3890,3890,3890,0
|
|
20230710,195200,1394521210,3890,3890,3890,3890,0
|
|
20230710,195100,1394521210,3890,3890,3890,3890,0
|
|
20230710,195000,1394521210,3890,3890,3890,3890,0
|
|
20230710,194900,1394521210,3890,3890,3890,3890,0
|
|
20230710,194800,1394521210,3890,3890,3890,3890,0
|
|
20230710,194700,1394521210,3890,3890,3890,3890,0
|
|
20230710,194600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,194500,1394521210,3890,3890,3890,3890,0
|
|
20230710,194400,1394521210,3890,3890,3890,3890,0
|
|
20230710,194300,1394521210,3890,3890,3890,3890,0
|
|
20230710,194200,1394521210,3890,3890,3890,3890,0
|
|
20230710,194100,1394521210,3890,3890,3890,3890,0
|
|
20230710,194000,1394521210,3890,3890,3890,3890,0
|
|
20230710,193900,1394521210,3890,3890,3890,3890,0
|
|
20230710,193800,1394521210,3890,3890,3890,3890,0
|
|
20230710,193700,1394521210,3890,3890,3890,3890,0
|
|
20230710,193600,1394521210,3890,3890,3890,3890,0
|
|
20230710,193500,1394521210,3890,3890,3890,3890,0
|
|
20230710,193400,1394521210,3890,3890,3890,3890,0
|
|
20230710,193300,1394521210,3890,3890,3890,3890,0
|
|
20230710,193200,1394521210,3890,3890,3890,3890,0
|
|
20230710,193100,1394521210,3890,3890,3890,3890,0
|
|
20230710,193000,1394521210,3890,3890,3890,3890,0
|
|
20230710,192900,1394521210,3890,3890,3890,3890,0
|
|
20230710,192800,1394521210,3890,3890,3890,3890,0
|
|
20230710,192700,1394521210,3890,3890,3890,3890,0
|
|
20230710,192600,1394521210,3890,3890,3890,3890,0
|
|
20230710,192500,1394521210,3890,3890,3890,3890,0
|
|
20230710,192400,1394521210,3890,3890,3890,3890,0
|
|
20230710,192300,1394521210,3890,3890,3890,3890,0
|
|
20230710,192200,1394521210,3890,3890,3890,3890,0
|
|
20230710,192100,1394521210,3890,3890,3890,3890,0
|
|
20230710,192000,1394521210,3890,3890,3890,3890,0
|
|
20230710,191900,1394521210,3890,3890,3890,3890,0
|
|
20230710,191800,1394521210,3890,3890,3890,3890,0
|
|
20230710,191700,1394521210,3890,3890,3890,3890,0
|
|
20230710,191600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,191500,1394521210,3890,3890,3890,3890,0
|
|
20230710,191400,1394521210,3890,3890,3890,3890,0
|
|
20230710,191300,1394521210,3890,3890,3890,3890,0
|
|
20230710,191200,1394521210,3890,3890,3890,3890,0
|
|
20230710,191100,1394521210,3890,3890,3890,3890,0
|
|
20230710,191000,1394521210,3890,3890,3890,3890,0
|
|
20230710,190900,1394521210,3890,3890,3890,3890,0
|
|
20230710,190800,1394521210,3890,3890,3890,3890,0
|
|
20230710,190700,1394521210,3890,3890,3890,3890,0
|
|
20230710,190600,1394521210,3890,3890,3890,3890,0
|
|
20230710,190500,1394521210,3890,3890,3890,3890,0
|
|
20230710,190400,1394521210,3890,3890,3890,3890,0
|
|
20230710,190300,1394521210,3890,3890,3890,3890,0
|
|
20230710,190200,1394521210,3890,3890,3890,3890,0
|
|
20230710,190100,1394521210,3890,3890,3890,3890,0
|
|
20230710,190000,1394521210,3890,3890,3890,3890,0
|
|
20230710,185900,1394521210,3890,3890,3890,3890,0
|
|
20230710,185800,1394521210,3890,3890,3890,3890,0
|
|
20230710,185700,1394521210,3890,3890,3890,3890,0
|
|
20230710,185600,1394521210,3890,3890,3890,3890,0
|
|
20230710,185500,1394521210,3890,3890,3890,3890,0
|
|
20230710,185400,1394521210,3890,3890,3890,3890,0
|
|
20230710,185300,1394521210,3890,3890,3890,3890,0
|
|
20230710,185200,1394521210,3890,3890,3890,3890,0
|
|
20230710,185100,1394521210,3890,3890,3890,3890,0
|
|
20230710,185000,1394521210,3890,3890,3890,3890,0
|
|
20230710,184900,1394521210,3890,3890,3890,3890,0
|
|
20230710,184800,1394521210,3890,3890,3890,3890,0
|
|
20230710,184700,1394521210,3890,3890,3890,3890,0
|
|
20230710,184600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,184500,1394521210,3890,3890,3890,3890,0
|
|
20230710,184400,1394521210,3890,3890,3890,3890,0
|
|
20230710,184300,1394521210,3890,3890,3890,3890,0
|
|
20230710,184200,1394521210,3890,3890,3890,3890,0
|
|
20230710,184100,1394521210,3890,3890,3890,3890,0
|
|
20230710,184000,1394521210,3890,3890,3890,3890,0
|
|
20230710,183900,1394521210,3890,3890,3890,3890,0
|
|
20230710,183800,1394521210,3890,3890,3890,3890,0
|
|
20230710,183700,1394521210,3890,3890,3890,3890,0
|
|
20230710,183600,1394521210,3890,3890,3890,3890,0
|
|
20230710,183500,1394521210,3890,3890,3890,3890,0
|
|
20230710,183400,1394521210,3890,3890,3890,3890,0
|
|
20230710,183300,1394521210,3890,3890,3890,3890,0
|
|
20230710,183200,1394521210,3890,3890,3890,3890,0
|
|
20230710,183100,1394521210,3890,3890,3890,3890,0
|
|
20230710,183000,1394521210,3890,3890,3890,3890,0
|
|
20230710,182900,1394521210,3890,3890,3890,3890,0
|
|
20230710,182800,1394521210,3890,3890,3890,3890,0
|
|
20230710,182700,1394521210,3890,3890,3890,3890,0
|
|
20230710,182600,1394521210,3890,3890,3890,3890,0
|
|
20230710,182500,1394521210,3890,3890,3890,3890,0
|
|
20230710,182400,1394521210,3890,3890,3890,3890,0
|
|
20230710,182300,1394521210,3890,3890,3890,3890,0
|
|
20230710,182200,1394521210,3890,3890,3890,3890,0
|
|
20230710,182100,1394521210,3890,3890,3890,3890,0
|
|
20230710,182000,1394521210,3890,3890,3890,3890,0
|
|
20230710,181900,1394521210,3890,3890,3890,3890,0
|
|
20230710,181800,1394521210,3890,3890,3890,3890,0
|
|
20230710,181700,1394521210,3890,3890,3890,3890,0
|
|
20230710,181600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,181500,1394521210,3890,3890,3890,3890,0
|
|
20230710,181400,1394521210,3890,3890,3890,3890,0
|
|
20230710,181300,1394521210,3890,3890,3890,3890,0
|
|
20230710,181200,1394521210,3890,3890,3890,3890,0
|
|
20230710,181100,1394521210,3890,3890,3890,3890,0
|
|
20230710,181000,1394521210,3890,3890,3890,3890,0
|
|
20230710,180900,1394521210,3890,3890,3890,3890,0
|
|
20230710,180800,1394521210,3890,3890,3890,3890,0
|
|
20230710,180700,1394521210,3890,3890,3890,3890,0
|
|
20230710,180600,1394521210,3890,3890,3890,3890,0
|
|
20230710,180500,1394521210,3890,3890,3890,3890,0
|
|
20230710,180400,1394521210,3890,3890,3890,3890,0
|
|
20230710,180300,1394521210,3890,3890,3890,3890,0
|
|
20230710,180200,1394521210,3890,3890,3890,3890,0
|
|
20230710,180100,1394521210,3890,3890,3890,3890,0
|
|
20230710,180000,1394521210,3890,3890,3890,3890,0
|
|
20230710,175900,1394521210,3890,3890,3890,3890,0
|
|
20230710,175800,1394521210,3890,3890,3890,3890,0
|
|
20230710,175700,1394521210,3890,3890,3890,3890,0
|
|
20230710,175600,1394521210,3890,3890,3890,3890,0
|
|
20230710,175500,1394521210,3890,3890,3890,3890,0
|
|
20230710,175400,1394521210,3890,3890,3890,3890,0
|
|
20230710,175300,1394521210,3890,3890,3890,3890,0
|
|
20230710,175200,1394521210,3890,3890,3890,3890,0
|
|
20230710,175100,1394521210,3890,3890,3890,3890,0
|
|
20230710,175000,1394521210,3890,3890,3890,3890,0
|
|
20230710,174900,1394521210,3890,3890,3890,3890,0
|
|
20230710,174800,1394521210,3890,3890,3890,3890,0
|
|
20230710,174700,1394521210,3890,3890,3890,3890,0
|
|
20230710,174600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,174500,1394521210,3890,3890,3890,3890,0
|
|
20230710,174400,1394521210,3890,3890,3890,3890,0
|
|
20230710,174300,1394521210,3890,3890,3890,3890,0
|
|
20230710,174200,1394521210,3890,3890,3890,3890,0
|
|
20230710,174100,1394521210,3890,3890,3890,3890,0
|
|
20230710,174000,1394521210,3890,3890,3890,3890,0
|
|
20230710,173900,1394521210,3890,3890,3890,3890,0
|
|
20230710,173800,1394521210,3890,3890,3890,3890,0
|
|
20230710,173700,1394521210,3890,3890,3890,3890,0
|
|
20230710,173600,1394521210,3890,3890,3890,3890,0
|
|
20230710,173500,1394521210,3890,3890,3890,3890,0
|
|
20230710,173400,1394521210,3890,3890,3890,3890,0
|
|
20230710,173300,1394521210,3890,3890,3890,3890,0
|
|
20230710,173200,1394521210,3890,3890,3890,3890,0
|
|
20230710,173100,1394521210,3890,3890,3890,3890,0
|
|
20230710,173000,1394521210,3890,3890,3890,3890,0
|
|
20230710,172900,1394521210,3890,3890,3890,3890,0
|
|
20230710,172800,1394521210,3890,3890,3890,3890,0
|
|
20230710,172700,1394521210,3890,3890,3890,3890,0
|
|
20230710,172600,1394521210,3890,3890,3890,3890,0
|
|
20230710,172500,1394521210,3890,3890,3890,3890,0
|
|
20230710,172400,1394521210,3890,3890,3890,3890,0
|
|
20230710,172300,1394521210,3890,3890,3890,3890,0
|
|
20230710,172200,1394521210,3890,3890,3890,3890,0
|
|
20230710,172100,1394521210,3890,3890,3890,3890,0
|
|
20230710,172000,1394521210,3890,3890,3890,3890,0
|
|
20230710,171900,1394521210,3890,3890,3890,3890,0
|
|
20230710,171800,1394521210,3890,3890,3890,3890,0
|
|
20230710,171700,1394521210,3890,3890,3890,3890,0
|
|
20230710,171600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,171500,1394521210,3890,3890,3890,3890,0
|
|
20230710,171400,1394521210,3890,3890,3890,3890,0
|
|
20230710,171300,1394521210,3890,3890,3890,3890,0
|
|
20230710,171200,1394521210,3890,3890,3890,3890,0
|
|
20230710,171100,1394521210,3890,3890,3890,3890,0
|
|
20230710,171000,1394521210,3890,3890,3890,3890,0
|
|
20230710,170900,1394521210,3890,3890,3890,3890,0
|
|
20230710,170800,1394521210,3890,3890,3890,3890,0
|
|
20230710,170700,1394521210,3890,3890,3890,3890,0
|
|
20230710,170600,1394521210,3890,3890,3890,3890,0
|
|
20230710,170500,1394521210,3890,3890,3890,3890,0
|
|
20230710,170400,1394521210,3890,3890,3890,3890,0
|
|
20230710,170300,1394521210,3890,3890,3890,3890,0
|
|
20230710,170200,1394521210,3890,3890,3890,3890,0
|
|
20230710,170100,1394521210,3890,3890,3890,3890,0
|
|
20230710,170000,1394521210,3890,3890,3890,3890,0
|
|
20230710,165900,1394521210,3890,3890,3890,3890,0
|
|
20230710,165800,1394521210,3890,3890,3890,3890,0
|
|
20230710,165700,1394521210,3890,3890,3890,3890,0
|
|
20230710,165600,1394521210,3890,3890,3890,3890,0
|
|
20230710,165500,1394521210,3890,3890,3890,3890,0
|
|
20230710,165400,1394521210,3890,3890,3890,3890,0
|
|
20230710,165300,1394521210,3890,3890,3890,3890,0
|
|
20230710,165200,1394521210,3890,3890,3890,3890,0
|
|
20230710,165100,1394521210,3890,3890,3890,3890,0
|
|
20230710,165000,1394521210,3890,3890,3890,3890,0
|
|
20230710,164900,1394521210,3890,3890,3890,3890,0
|
|
20230710,164800,1394521210,3890,3890,3890,3890,0
|
|
20230710,164700,1394521210,3890,3890,3890,3890,0
|
|
20230710,164600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,164500,1394521210,3890,3890,3890,3890,0
|
|
20230710,164400,1394521210,3890,3890,3890,3890,0
|
|
20230710,164300,1394521210,3890,3890,3890,3890,0
|
|
20230710,164200,1394521210,3890,3890,3890,3890,0
|
|
20230710,164100,1394521210,3890,3890,3890,3890,0
|
|
20230710,164000,1394521210,3890,3890,3890,3890,0
|
|
20230710,163900,1394521210,3890,3890,3890,3890,0
|
|
20230710,163800,1394521210,3890,3890,3890,3890,0
|
|
20230710,163700,1394521210,3890,3890,3890,3890,0
|
|
20230710,163600,1394521210,3890,3890,3890,3890,0
|
|
20230710,163500,1394521210,3890,3890,3890,3890,0
|
|
20230710,163400,1394521210,3890,3890,3890,3890,0
|
|
20230710,163300,1394521210,3890,3890,3890,3890,0
|
|
20230710,163200,1394521210,3890,3890,3890,3890,0
|
|
20230710,163100,1394521210,3890,3890,3890,3890,0
|
|
20230710,163000,1394521210,3890,3890,3890,3890,0
|
|
20230710,162900,1394521210,3890,3890,3890,3890,0
|
|
20230710,162800,1394521210,3890,3890,3890,3890,0
|
|
20230710,162700,1394521210,3890,3890,3890,3890,0
|
|
20230710,162600,1394521210,3890,3890,3890,3890,0
|
|
20230710,162500,1394521210,3890,3890,3890,3890,0
|
|
20230710,162400,1394521210,3890,3890,3890,3890,0
|
|
20230710,162300,1394521210,3890,3890,3890,3890,0
|
|
20230710,162200,1394521210,3890,3890,3890,3890,0
|
|
20230710,162100,1394521210,3890,3890,3890,3890,0
|
|
20230710,162000,1394521210,3890,3890,3890,3890,0
|
|
20230710,161900,1394521210,3890,3890,3890,3890,0
|
|
20230710,161800,1394521210,3890,3890,3890,3890,0
|
|
20230710,161700,1394521210,3890,3890,3890,3890,0
|
|
20230710,161600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,161500,1394521210,3890,3890,3890,3890,0
|
|
20230710,161400,1394521210,3890,3890,3890,3890,0
|
|
20230710,161300,1394521210,3890,3890,3890,3890,0
|
|
20230710,161200,1394521210,3890,3890,3890,3890,0
|
|
20230710,161100,1394521210,3890,3890,3890,3890,0
|
|
20230710,161000,1394521210,3890,3890,3890,3890,0
|
|
20230710,160900,1394521210,3890,3890,3890,3890,0
|
|
20230710,160800,1394521210,3890,3890,3890,3890,0
|
|
20230710,160700,1394521210,3890,3890,3890,3890,0
|
|
20230710,160600,1394521210,3890,3890,3890,3890,0
|
|
20230710,160500,1394521210,3890,3890,3890,3890,0
|
|
20230710,160400,1394521210,3890,3890,3890,3890,0
|
|
20230710,160300,1394521210,3890,3890,3890,3890,0
|
|
20230710,160200,1394521210,3890,3890,3890,3890,0
|
|
20230710,160100,1394521210,3890,3890,3890,3890,0
|
|
20230710,160000,1394521210,3890,3890,3890,3890,0
|
|
20230710,155900,1394521210,3890,3890,3890,3890,0
|
|
20230710,155800,1394521210,3890,3890,3890,3890,0
|
|
20230710,155700,1394521210,3890,3890,3890,3890,0
|
|
20230710,155600,1394521210,3890,3890,3890,3890,0
|
|
20230710,155500,1394521210,3890,3890,3890,3890,0
|
|
20230710,155400,1394521210,3890,3890,3890,3890,0
|
|
20230710,155300,1394521210,3890,3890,3890,3890,0
|
|
20230710,155200,1394521210,3890,3890,3890,3890,0
|
|
20230710,155100,1394521210,3890,3890,3890,3890,0
|
|
20230710,155000,1394521210,3890,3890,3890,3890,0
|
|
20230710,154900,1394521210,3890,3890,3890,3890,0
|
|
20230710,154800,1394521210,3890,3890,3890,3890,0
|
|
20230710,154700,1394521210,3890,3890,3890,3890,0
|
|
20230710,154600,1394521210,3890,3890,3890,3890,7658
|
|
20230710,154500,1394521210,3890,3890,3890,3890,0
|
|
20230710,154400,1394521210,3890,3890,3890,3890,0
|
|
20230710,154300,1394521210,3890,3890,3890,3890,0
|
|
20230710,154200,1394521210,3890,3890,3890,3890,0
|
|
20230710,154100,1394521210,3890,3890,3890,3890,0
|
|
20230710,154000,1394521210,3890,3890,3890,3890,0
|
|
20230710,153900,1394521210,3890,3890,3890,3890,0
|
|
20230710,153800,1394521210,3890,3890,3890,3890,0
|
|
20230710,153700,1394521210,3890,3890,3890,3890,0
|
|
20230710,153600,1394521210,3890,3890,3890,3890,0
|
|
20230710,153500,1394521210,3890,3890,3890,3890,0
|
|
20230710,153400,1394521210,3890,3890,3890,3890,0
|
|
20230710,153300,1394521210,3890,3890,3890,3890,0
|
|
20230710,153200,1394521210,3890,3890,3890,3890,0
|
|
20230710,153100,1394521210,3890,3890,3890,3890,0
|
|
20230710,153000,1394521210,3890,3890,3890,3890,7658
|
|
20230710,152900,1364731590,3920,3920,3920,3920,0
|
|
20230710,152800,1364731590,3920,3920,3920,3920,0
|
|
20230710,152700,1364731590,3920,3920,3920,3920,0
|
|
20230710,152600,1364731590,3920,3920,3920,3920,0
|
|
20230710,152500,1364731590,3920,3920,3920,3920,0
|
|
20230710,152400,1364731590,3920,3920,3920,3920,0
|
|
20230710,152300,1364731590,3920,3920,3920,3920,0
|
|
20230710,152200,1364731590,3920,3920,3920,3920,0
|
|
20230710,152100,1364731590,3920,3920,3920,3920,0
|
|
20230710,152000,1364731590,3920,3920,3920,3920,0
|
|
20230710,151900,1364731590,3920,3920,3920,3895,9789
|
|
20230710,151800,1326528950,3920,3915,3920,3915,301
|
|
20230710,151700,1325350490,3915,3905,3920,3905,3848
|
|
20230710,151600,1310314435,3905,3895,3905,3895,3459
|
|
20230710,151500,1296825785,3900,3895,3900,3890,1539
|
|
20230710,151400,1290833835,3895,3890,3900,3890,798
|
|
20230710,151300,1287725780,3890,3900,3900,3890,1045
|
|
20230710,151200,1283657965,3895,3905,3905,3890,1384
|
|
20230710,151100,1278269765,3905,3895,3905,3890,4458
|
|
20230710,151000,1260905925,3905,3895,3905,3895,476
|
|
20230710,150900,1259051895,3900,3895,3900,3895,1573
|
|
20230710,150800,1252925040,3895,3895,3900,3895,195
|
|
20230710,150700,1252165455,3900,3900,3900,3895,552
|
|
20230710,150600,1250012870,3905,3895,3905,3895,365
|
|
20230710,150500,1248587855,3905,3900,3905,3895,3634
|
|
20230710,150400,1234422080,3900,3900,3905,3900,176
|
|
20230710,150300,1233735645,3905,3905,3905,3900,2375
|
|
20230710,150200,1224473060,3900,3900,3905,3900,2646
|
|
20230710,150100,1214153655,3905,3905,3905,3905,739
|
|
20230710,150000,1211267860,3905,3910,3910,3905,599
|
|
20230710,145900,1208927020,3910,3910,3910,3910,753
|
|
20230710,145800,1205982790,3915,3915,3915,3910,2563
|
|
20230710,145700,1195948650,3920,3915,3920,3915,161
|
|
20230710,145600,1195318310,3910,3910,3910,3910,0
|
|
20230710,145500,1195318310,3910,3910,3910,3910,858
|
|
20230710,145400,1191963530,3910,3905,3910,3905,779
|
|
20230710,145300,1188921510,3905,3905,3905,3905,650
|
|
20230710,145200,1186383260,3905,3910,3910,3905,136
|
|
20230710,145100,1185851930,3905,3905,3905,3905,296
|
|
20230710,145000,1184696050,3905,3905,3905,3905,1199
|
|
20230710,144900,1180013955,3905,3905,3905,3905,1189
|
|
20230710,144800,1175370910,3905,3910,3910,3905,586
|
|
20230710,144700,1173079780,3905,3905,3905,3905,3967
|
|
20230710,144600,1157588645,3905,3910,3910,3905,173
|
|
20230710,144500,1156912880,3910,3905,3910,3905,624
|
|
20230710,144400,1154473955,3910,3910,3910,3910,1932
|
|
20230710,144300,1146919835,3910,3910,3910,3910,421
|
|
20230710,144200,1145273725,3915,3920,3920,3915,949
|
|
20230710,144100,1141555885,3925,3925,3925,3925,2
|
|
20230710,144000,1141548035,3920,3920,3920,3920,822
|
|
20230710,143900,1138325795,3915,3915,3915,3915,580
|
|
20230710,143800,1136055095,3915,3910,3915,3910,406
|
|
20230710,143700,1134467185,3920,3920,3920,3920,0
|
|
20230710,143600,1134467185,3920,3920,3920,3920,0
|
|
20230710,143500,1134467185,3920,3915,3920,3910,4416
|
|
20230710,143400,1117197730,3915,3920,3920,3915,1047
|
|
20230710,143300,1113098675,3920,3920,3920,3920,10
|
|
20230710,143200,1113059475,3920,3920,3920,3920,20
|
|
20230710,143100,1112981075,3920,3915,3920,3915,697
|
|
20230710,143000,1110251600,3920,3915,3920,3915,28
|
|
20230710,142900,1110141975,3920,3920,3925,3920,39
|
|
20230710,142800,1109989075,3920,3920,3920,3920,46
|
|
20230710,142700,1109808755,3920,3915,3920,3915,1149
|
|
20230710,142600,1105309315,3915,3915,3920,3910,12327
|
|
20230710,142500,1057060910,3915,3920,3920,3915,2102
|
|
20230710,142400,1048831070,3925,3915,3925,3915,333
|
|
20230710,142300,1047527285,3925,3925,3925,3925,2993
|
|
20230710,142200,1035779760,3930,3920,3930,3915,1587
|
|
20230710,142100,1029552665,3920,3925,3925,3920,904
|
|
20230710,142000,1026008965,3925,3920,3925,3920,358
|
|
20230710,141900,1024605250,3920,3925,3925,3920,338
|
|
20230710,141800,1023279445,3925,3925,3925,3925,1
|
|
20230710,141700,1023275520,3925,3925,3925,3925,1
|
|
20230710,141600,1023271595,3925,3920,3925,3920,4
|
|
20230710,141500,1023255910,3920,3925,3925,3920,1191
|
|
20230710,141400,1018587130,3925,3925,3925,3925,161
|
|
20230710,141300,1017955205,3925,3925,3925,3925,13
|
|
20230710,141200,1017904180,3930,3920,3930,3920,996
|
|
20230710,141100,1013995910,3930,3925,3930,3925,1165
|
|
20230710,141000,1009423265,3930,3930,3930,3925,1867
|
|
20230710,140900,1002094930,3930,3930,3930,3930,104
|
|
20230710,140800,1001686210,3930,3930,3930,3930,312
|
|
20230710,140700,1000460050,3930,3930,3930,3930,870
|
|
20230710,140600,997040950,3930,3930,3930,3930,500
|
|
20230710,140500,995075950,3930,3935,3935,3930,4027
|
|
20230710,140400,979246815,3935,3935,3935,3935,606
|
|
20230710,140300,976862205,3935,3935,3935,3935,2
|
|
20230710,140200,976854335,3935,3935,3935,3935,1784
|
|
20230710,140100,969834295,3935,3935,3935,3935,0
|
|
20230710,140000,969834295,3935,3940,3940,3935,43
|
|
20230710,135900,969665085,3945,3945,3945,3945,1
|
|
20230710,135800,969661140,3945,3945,3945,3945,1
|
|
20230710,135700,969657195,3935,3945,3945,3935,48
|
|
20230710,135600,969468215,3940,3940,3940,3940,326
|
|
20230710,135500,968183775,3935,3935,3935,3935,834
|
|
20230710,135400,964901985,3945,3945,3945,3945,10
|
|
20230710,135300,964862535,3945,3940,3945,3930,1001
|
|
20230710,135200,960922815,3945,3945,3950,3945,105
|
|
20230710,135100,960508340,3950,3950,3950,3945,262
|
|
20230710,135000,959473635,3950,3950,3950,3950,1085
|
|
20230710,134900,955187885,3945,3945,3945,3945,145
|
|
20230710,134800,954615860,3945,3945,3945,3945,1440
|
|
20230710,134700,948935060,3945,3945,3945,3945,70
|
|
20230710,134600,948658910,3945,3950,3950,3945,7
|
|
20230710,134500,948631285,3945,3950,3950,3945,453
|
|
20230710,134400,946843725,3950,3950,3950,3950,366
|
|
20230710,134300,945398025,3950,3945,3950,3945,1552
|
|
20230710,134200,939274105,3945,3945,3945,3945,0
|
|
20230710,134100,939274105,3945,3940,3945,3940,1350
|
|
20230710,134000,933955045,3940,3930,3940,3930,3568
|
|
20230710,133900,919910960,3925,3925,3925,3925,0
|
|
20230710,133800,919910960,3925,3930,3930,3925,281
|
|
20230710,133700,918807005,3935,3935,3935,3935,36
|
|
20230710,133600,918665345,3930,3930,3930,3930,0
|
|
20230710,133500,918665345,3930,3930,3930,3930,11
|
|
20230710,133400,918622115,3930,3930,3930,3930,248
|
|
20230710,133300,917647475,3930,3930,3930,3930,43
|
|
20230710,133200,917478485,3930,3935,3935,3930,439
|
|
20230710,133100,915753210,3930,3930,3930,3930,220
|
|
20230710,133000,914888610,3930,3930,3930,3930,421
|
|
20230710,132900,913234080,3930,3935,3935,3930,488
|
|
20230710,132800,911316235,3935,3935,3935,3935,0
|
|
20230710,132700,911316235,3935,3935,3935,3935,0
|
|
20230710,132600,911316235,3935,3935,3935,3935,1
|
|
20230710,132500,911312300,3935,3935,3935,3935,1
|
|
20230710,132400,911308365,3930,3930,3930,3925,502
|
|
20230710,132300,909337595,3930,3930,3930,3930,0
|
|
20230710,132200,909337595,3930,3930,3930,3930,33
|
|
20230710,132100,909207905,3935,3935,3935,3935,0
|
|
20230710,132000,909207905,3935,3935,3935,3935,26
|
|
20230710,131900,909105595,3930,3930,3930,3930,586
|
|
20230710,131800,906802615,3930,3930,3930,3930,0
|
|
20230710,131700,906802615,3930,3930,3930,3930,0
|
|
20230710,131600,906802615,3930,3930,3930,3930,0
|
|
20230710,131500,906802615,3930,3930,3930,3930,30
|
|
20230710,131400,906684715,3935,3935,3935,3935,0
|
|
20230710,131300,906684715,3935,3935,3935,3935,150
|
|
20230710,131200,906094465,3930,3930,3930,3930,1475
|
|
20230710,131100,900297715,3935,3930,3935,3930,586
|
|
20230710,131000,897993200,3930,3930,3930,3930,0
|
|
20230710,130900,897993200,3930,3930,3930,3930,3
|
|
20230710,130800,897981410,3930,3930,3930,3930,215
|
|
20230710,130700,897136460,3930,3930,3930,3930,573
|
|
20230710,130600,894884570,3930,3930,3930,3930,2500
|
|
20230710,130500,885059570,3930,3930,3930,3925,904
|
|
20230710,130400,881506920,3930,3930,3930,3930,0
|
|
20230710,130300,881506920,3930,3925,3930,3925,504
|
|
20230710,130200,879528715,3925,3925,3925,3925,391
|
|
20230710,130100,877994040,3925,3925,3925,3925,0
|
|
20230710,130000,877994040,3925,3930,3930,3925,514
|
|
20230710,125900,875976585,3930,3930,3930,3930,8
|
|
20230710,125800,875945145,3930,3930,3930,3930,15
|
|
20230710,125700,875886195,3930,3930,3930,3930,0
|
|
20230710,125600,875886195,3930,3930,3930,3930,0
|
|
20230710,125500,875886195,3930,3930,3930,3930,0
|
|
20230710,125400,875886195,3930,3930,3930,3930,1
|
|
20230710,125300,875882265,3930,3930,3930,3930,1609
|
|
20230710,125200,869558895,3935,3935,3935,3935,83
|
|
20230710,125100,869232290,3930,3945,3945,3930,3202
|
|
20230710,125000,856641595,3945,3940,3945,3940,1360
|
|
20230710,124900,851280545,3940,3940,3940,3940,680
|
|
20230710,124800,848601345,3945,3940,3945,3940,1463
|
|
20230710,124700,842836120,3940,3940,3940,3935,828
|
|
20230710,124600,839573850,3940,3935,3940,3935,849
|
|
20230710,124500,836231840,3935,3930,3935,3930,131
|
|
20230710,124400,835716455,3935,3935,3935,3935,0
|
|
20230710,124300,835716455,3935,3935,3935,3935,441
|
|
20230710,124200,833981120,3935,3935,3935,3935,146
|
|
20230710,124100,833406610,3935,3935,3935,3935,0
|
|
20230710,124000,833406610,3935,3935,3935,3930,706
|
|
20230710,123900,830628505,3930,3930,3930,3930,91
|
|
20230710,123800,830270875,3930,3930,3930,3930,208
|
|
20230710,123700,829453435,3930,3930,3930,3930,190
|
|
20230710,123600,828706735,3925,3925,3925,3925,271
|
|
20230710,123500,827643060,3930,3930,3930,3920,4072
|
|
20230710,123400,811678360,3930,3930,3930,3930,15
|
|
20230710,123300,811619410,3925,3925,3925,3925,65
|
|
20230710,123200,811364285,3925,3925,3925,3925,0
|
|
20230710,123100,811364285,3925,3925,3925,3925,123
|
|
20230710,123000,810881510,3925,3925,3925,3925,100
|
|
20230710,122900,810489010,3925,3925,3925,3925,4
|
|
20230710,122800,810473310,3925,3925,3925,3925,20
|
|
20230710,122700,810394810,3925,3925,3925,3925,0
|
|
20230710,122600,810394810,3925,3925,3930,3925,2444
|
|
20230710,122500,800802060,3930,3935,3935,3930,1940
|
|
20230710,122400,793177360,3935,3935,3935,3935,2
|
|
20230710,122300,793169490,3930,3930,3930,3930,229
|
|
20230710,122200,792269520,3930,3940,3940,3930,4501
|
|
20230710,122100,774568965,3935,3935,3935,3935,500
|
|
20230710,122000,772601465,3935,3940,3940,3935,978
|
|
20230710,121900,768752885,3940,3940,3940,3940,20
|
|
20230710,121800,768674085,3935,3940,3940,3935,21
|
|
20230710,121700,768591400,3940,3935,3940,3935,579
|
|
20230710,121600,766312640,3940,3940,3940,3940,10
|
|
20230710,121500,766273240,3935,3935,3935,3935,0
|
|
20230710,121400,766273240,3935,3935,3935,3935,0
|
|
20230710,121300,766273240,3935,3935,3935,3935,0
|
|
20230710,121200,766273240,3935,3935,3935,3935,0
|
|
20230710,121100,766273240,3935,3935,3935,3935,8
|
|
20230710,121000,766241760,3935,3935,3935,3935,0
|
|
20230710,120900,766241760,3935,3935,3935,3935,502
|
|
20230710,120800,764266390,3935,3935,3935,3935,0
|
|
20230710,120700,764266390,3935,3935,3935,3935,32
|
|
20230710,120600,764140470,3930,3930,3930,3930,24
|
|
20230710,120500,764046150,3930,3930,3930,3930,0
|
|
20230710,120400,764046150,3930,3930,3930,3930,404
|
|
20230710,120300,762458430,3935,3935,3935,3935,100
|
|
20230710,120200,762064930,3930,3930,3930,3930,23
|
|
20230710,120100,761974540,3930,3930,3930,3930,10
|
|
20230710,120000,761935240,3930,3935,3935,3930,441
|
|
20230710,115900,760201350,3935,3940,3940,3935,107
|
|
20230710,115800,759780300,3940,3935,3940,3935,223
|
|
20230710,115700,758902790,3940,3935,3940,3935,210
|
|
20230710,115600,758076435,3935,3935,3935,3935,206
|
|
20230710,115500,757265825,3940,3940,3940,3940,1
|
|
20230710,115400,757261885,3940,3940,3940,3940,3
|
|
20230710,115300,757250065,3935,3940,3940,3935,1587
|
|
20230710,115200,751004970,3940,3940,3940,3940,0
|
|
20230710,115100,751004970,3940,3940,3940,3940,31
|
|
20230710,115000,750882830,3940,3940,3940,3940,0
|
|
20230710,114900,750882830,3940,3940,3940,3940,2
|
|
20230710,114800,750874950,3940,3940,3940,3940,1
|
|
20230710,114700,750871010,3935,3940,3940,3935,1400
|
|
20230710,114600,745361860,3940,3935,3940,3935,134
|
|
20230710,114500,744834565,3935,3930,3935,3930,707
|
|
20230710,114400,742055405,3930,3930,3930,3930,23
|
|
20230710,114300,741965015,3930,3930,3930,3930,0
|
|
20230710,114200,741965015,3930,3930,3930,3930,177
|
|
20230710,114100,741269405,3930,3930,3930,3930,101
|
|
20230710,114000,740872475,3940,3925,3940,3925,214
|
|
20230710,113900,740029525,3925,3940,3940,3925,3159
|
|
20230710,113800,727618800,3940,3940,3940,3930,572
|
|
20230710,113700,725368200,3940,3940,3940,3940,0
|
|
20230710,113600,725368200,3940,3940,3940,3940,239
|
|
20230710,113500,724426540,3940,3940,3940,3940,787
|
|
20230710,113400,721325760,3940,3940,3940,3940,17
|
|
20230710,113300,721258780,3940,3940,3940,3940,0
|
|
20230710,113200,721258780,3940,3940,3940,3940,8
|
|
20230710,113100,721227260,3940,3940,3940,3940,1
|
|
20230710,113000,721223320,3935,3935,3935,3935,300
|
|
20230710,112900,720042820,3935,3935,3935,3935,300
|
|
20230710,112800,718862320,3935,3935,3935,3935,3
|
|
20230710,112700,718850515,3935,3935,3935,3935,48
|
|
20230710,112600,718661635,3935,3935,3935,3935,10
|
|
20230710,112500,718622285,3935,3935,3935,3935,100
|
|
20230710,112400,718228785,3935,3935,3935,3935,72
|
|
20230710,112300,717945465,3935,3935,3935,3935,0
|
|
20230710,112200,717945465,3935,3935,3935,3935,645
|
|
20230710,112100,715407390,3935,3935,3935,3935,2
|
|
20230710,112000,715399520,3935,3930,3935,3930,1105
|
|
20230710,111900,711056845,3930,3935,3935,3930,1474
|
|
20230710,111800,705263975,3935,3935,3935,3935,3001
|
|
20230710,111700,693455040,3930,3935,3935,3930,271
|
|
20230710,111600,692389010,3935,3935,3935,3935,0
|
|
20230710,111500,692389010,3935,3935,3935,3935,50
|
|
20230710,111400,692192260,3935,3935,3935,3935,15
|
|
20230710,111300,692133235,3935,3935,3935,3935,6
|
|
20230710,111200,692109625,3930,3940,3940,3930,2620
|
|
20230710,111100,681796705,3940,3940,3940,3940,0
|
|
20230710,111000,681796705,3940,3940,3940,3940,668
|
|
20230710,110900,679164785,3940,3940,3940,3940,50
|
|
20230710,110800,678967785,3925,3930,3930,3925,5273
|
|
20230710,110700,658247395,3930,3930,3930,3930,112
|
|
20230710,110600,657807235,3930,3930,3930,3930,721
|
|
20230710,110500,654973705,3930,3930,3930,3930,1010
|
|
20230710,110400,651004405,3930,3930,3930,3930,0
|
|
20230710,110300,651004405,3930,3925,3930,3925,1841
|
|
20230710,110200,643772215,3925,3925,3925,3925,237
|
|
20230710,110100,642841990,3920,3920,3920,3920,130
|
|
20230710,110000,642332390,3920,3925,3925,3920,116
|
|
20230710,105900,641877170,3925,3920,3925,3920,223
|
|
20230710,105800,641001900,3925,3920,3925,3920,850
|
|
20230710,105700,637669650,3920,3925,3930,3920,2171
|
|
20230710,105600,629158820,3930,3930,3930,3925,3383
|
|
20230710,105500,615877040,3930,3935,3935,3930,132
|
|
20230710,105400,615358275,3930,3930,3930,3930,189
|
|
20230710,105300,614615505,3930,3940,3940,3930,500
|
|
20230710,105200,612649105,3930,3945,3945,3930,1000
|
|
20230710,105100,608716405,3945,3945,3945,3945,300
|
|
20230710,105000,607532905,3945,3940,3945,3925,1393
|
|
20230710,104900,602048520,3945,3950,3950,3945,478
|
|
20230710,104800,600162790,3945,3945,3945,3935,736
|
|
20230710,104700,597265805,3945,3945,3945,3945,300
|
|
20230710,104600,596082305,3940,3940,3940,3940,500
|
|
20230710,104500,594112305,3940,3940,3940,3940,550
|
|
20230710,104400,591945305,3950,3945,3950,3935,3968
|
|
20230710,104300,576304105,3945,3945,3945,3945,290
|
|
20230710,104200,575160055,3950,3950,3950,3950,50
|
|
20230710,104100,574962555,3950,3950,3950,3950,100
|
|
20230710,104000,574567555,3950,3960,3960,3950,2285
|
|
20230710,103900,565535435,3960,3965,3965,3960,324
|
|
20230710,103800,564252325,3960,3965,3965,3960,540
|
|
20230710,103700,562112925,3965,3965,3965,3965,557
|
|
20230710,103600,559904420,3965,3975,3975,3965,3331
|
|
20230710,103500,546676925,3975,3980,3980,3970,244
|
|
20230710,103400,545707980,3980,3985,3985,3980,1107
|
|
20230710,103300,541302100,3985,3985,3985,3985,7
|
|
20230710,103200,541274205,3985,3985,3985,3985,1
|
|
20230710,103100,541270220,3980,3980,3980,3980,432
|
|
20230710,103000,539550860,3985,3985,3985,3980,987
|
|
20230710,102900,535619035,3985,3985,3985,3980,568
|
|
20230710,102800,533356920,3985,3985,3985,3985,1097
|
|
20230710,102700,528985375,3985,3990,3990,3985,1051
|
|
20230710,102600,524796885,3985,3990,3990,3985,285
|
|
20230710,102500,523660910,3990,3990,3990,3990,1
|
|
20230710,102400,523656920,3990,3980,3990,3980,346
|
|
20230710,102300,522278640,3985,3985,3985,3985,3732
|
|
20230710,102200,507406620,3990,3985,3990,3985,1095
|
|
20230710,102100,503043040,3985,3990,3990,3985,197
|
|
20230710,102000,502257945,3990,3990,3990,3990,428
|
|
20230710,101900,500550225,3990,3990,3990,3990,200
|
|
20230710,101800,499752225,3990,3990,3990,3990,422
|
|
20230710,101700,498068445,3990,3990,3990,3990,252
|
|
20230710,101600,497062965,3995,3995,3995,3995,27
|
|
20230710,101500,496955100,4000,4000,4000,4000,3
|
|
20230710,101400,496943100,4000,4000,4000,4000,1107
|
|
20230710,101300,492515100,4005,4005,4005,4005,52
|
|
20230710,101200,492306840,4000,4000,4000,4000,1505
|
|
20230710,101100,486286840,4005,4005,4005,4005,700
|
|
20230710,101000,483483340,4005,4005,4005,4005,2438
|
|
20230710,100900,473719150,4010,4010,4010,4010,2
|
|
20230710,100800,473711130,4010,4010,4010,4005,761
|
|
20230710,100700,470659550,4010,4020,4020,4010,509
|
|
20230710,100600,468614060,4020,4005,4020,4005,4589
|
|
20230710,100500,450207720,3995,3990,4000,3990,4405
|
|
20230710,100400,432614815,3985,3975,3985,3975,3397
|
|
20230710,100300,419089500,3970,3970,3970,3970,50
|
|
20230710,100200,418891000,3965,3965,3965,3965,0
|
|
20230710,100100,418891000,3965,3970,3970,3965,1540
|
|
20230710,100000,412777225,3970,3965,3970,3965,891
|
|
20230710,095900,409243785,3965,3965,3965,3965,1000
|
|
20230710,095800,405278785,3965,3960,3965,3960,2648
|
|
20230710,095700,394780740,3955,3955,3955,3955,236
|
|
20230710,095600,393847360,3945,3950,3950,3945,1267
|
|
20230710,095500,388848125,3945,3950,3950,3945,2435
|
|
20230710,095400,379230025,3950,3950,3950,3950,0
|
|
20230710,095300,379230025,3950,3970,3975,3950,2508
|
|
20230710,095200,369266820,3940,3975,3975,3940,551
|
|
20230710,095100,367080150,3975,3910,3975,3905,5643
|
|
20230710,095000,344901215,3910,3920,3920,3880,4881
|
|
20230710,094900,325880595,3920,3920,3920,3910,4598
|
|
20230710,094800,307881415,3925,3925,3925,3915,1836
|
|
20230710,094700,300690160,3925,3925,3925,3920,2073
|
|
20230710,094600,292561215,3925,3930,3930,3925,1624
|
|
20230710,094500,286182585,3930,3930,3930,3925,1206
|
|
20230710,094400,281445770,3930,3940,3940,3930,363
|
|
20230710,094300,280017160,3940,3940,3950,3940,733
|
|
20230710,094200,277126235,3940,3935,3940,3935,412
|
|
20230710,094100,275503135,3930,3925,3935,3925,2223
|
|
20230710,094000,266771445,3925,3940,3940,3925,947
|
|
20230710,093900,263049140,3940,3945,3945,3940,476
|
|
20230710,093800,261173425,3945,3950,3950,3945,346
|
|
20230710,093700,259807805,3950,3950,3950,3950,86
|
|
20230710,093600,259468105,3960,3950,3960,3950,45
|
|
20230710,093500,259290255,3945,3950,3950,3945,199
|
|
20230710,093400,258505020,3950,3965,3965,3950,466
|
|
20230710,093300,256658740,3960,3960,3960,3960,295
|
|
20230710,093200,255490540,3955,3955,3955,3955,1295
|
|
20230710,093100,250368815,3960,3925,3960,3925,619
|
|
20230710,093000,247934765,3910,3910,3910,3910,981
|
|
20230710,092900,244099055,3910,3915,3915,3910,1510
|
|
20230710,092800,238194235,3915,3920,3920,3915,4141
|
|
20230710,092700,221967670,3915,3930,3930,3915,1523
|
|
20230710,092600,215997875,3930,3935,3935,3930,404
|
|
20230710,092500,214409850,3970,3935,3970,3930,688
|
|
20230710,092400,211702885,3930,3940,3940,3930,2628
|
|
20230710,092300,201359365,3940,3965,3965,3935,6915
|
|
20230710,092200,174040225,3975,3995,3995,3960,4478
|
|
20230710,092100,156285130,3995,3995,3995,3995,0
|
|
20230710,092000,156285130,3995,3970,3995,3970,931
|
|
20230710,091900,152584825,3975,3975,3975,3970,1676
|
|
20230710,091800,145930155,3975,3995,3995,3975,131
|
|
20230710,091700,145408910,3975,3975,3975,3970,1350
|
|
20230710,091600,140049100,3970,3975,3975,3970,3774
|
|
20230710,091500,125066255,3975,3985,3990,3975,3310
|
|
20230710,091400,111900875,3990,4000,4000,3990,250
|
|
20230710,091300,110902875,4000,4000,4000,3990,2069
|
|
20230710,091200,102633390,4000,4000,4000,4000,70
|
|
20230710,091100,102353390,3995,4005,4005,3995,220
|
|
20230710,091000,101474365,4005,4005,4005,4005,270
|
|
20230710,090900,100393015,4010,4000,4010,4000,524
|
|
20230710,090800,98292075,4015,4000,4015,4000,13
|
|
20230710,090700,98239910,3970,3980,3980,3970,1545
|
|
20230710,090600,92094375,3980,3980,3980,3970,319
|
|
20230710,090500,90826590,3975,4020,4020,3975,4304
|
|
20230710,090400,73656325,4020,3990,4020,3990,1200
|
|
20230710,090300,68838325,3985,3990,3990,3985,460
|
|
20230710,090200,67004860,3985,4010,4010,3985,5685
|
|
20230710,090100,44265060,4010,4015,4015,4010,2233
|
|
20230710,090000,35310265,4015,4015,4025,4015,8776
|