684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,202100,439251605,4735,4735,4735,4735,2238
|
|
20230710,202000,439251605,4735,4735,4735,4735,0
|
|
20230710,201900,439251605,4735,4735,4735,4735,0
|
|
20230710,201800,439251605,4735,4735,4735,4735,0
|
|
20230710,201700,439251605,4735,4735,4735,4735,0
|
|
20230710,201600,439251605,4735,4735,4735,4735,0
|
|
20230710,201500,439251605,4735,4735,4735,4735,0
|
|
20230710,201400,439251605,4735,4735,4735,4735,0
|
|
20230710,201300,439251605,4735,4735,4735,4735,0
|
|
20230710,201200,439251605,4735,4735,4735,4735,0
|
|
20230710,201100,439251605,4735,4735,4735,4735,0
|
|
20230710,201000,439251605,4735,4735,4735,4735,0
|
|
20230710,200900,439251605,4735,4735,4735,4735,0
|
|
20230710,200800,439251605,4735,4735,4735,4735,0
|
|
20230710,200700,439251605,4735,4735,4735,4735,0
|
|
20230710,200600,439251605,4735,4735,4735,4735,0
|
|
20230710,200500,439251605,4735,4735,4735,4735,0
|
|
20230710,200400,439251605,4735,4735,4735,4735,0
|
|
20230710,200300,439251605,4735,4735,4735,4735,0
|
|
20230710,200200,439251605,4735,4735,4735,4735,0
|
|
20230710,200100,439251605,4735,4735,4735,4735,0
|
|
20230710,200000,439251605,4735,4735,4735,4735,0
|
|
20230710,195900,439251605,4735,4735,4735,4735,0
|
|
20230710,195800,439251605,4735,4735,4735,4735,0
|
|
20230710,195700,439251605,4735,4735,4735,4735,0
|
|
20230710,195600,439251605,4735,4735,4735,4735,0
|
|
20230710,195500,439251605,4735,4735,4735,4735,0
|
|
20230710,195400,439251605,4735,4735,4735,4735,0
|
|
20230710,195300,439251605,4735,4735,4735,4735,0
|
|
20230710,195200,439251605,4735,4735,4735,4735,0
|
|
20230710,195100,439251605,4735,4735,4735,4735,2238
|
|
20230710,195000,439251605,4735,4735,4735,4735,0
|
|
20230710,194900,439251605,4735,4735,4735,4735,0
|
|
20230710,194800,439251605,4735,4735,4735,4735,0
|
|
20230710,194700,439251605,4735,4735,4735,4735,0
|
|
20230710,194600,439251605,4735,4735,4735,4735,0
|
|
20230710,194500,439251605,4735,4735,4735,4735,0
|
|
20230710,194400,439251605,4735,4735,4735,4735,0
|
|
20230710,194300,439251605,4735,4735,4735,4735,0
|
|
20230710,194200,439251605,4735,4735,4735,4735,0
|
|
20230710,194100,439251605,4735,4735,4735,4735,0
|
|
20230710,194000,439251605,4735,4735,4735,4735,0
|
|
20230710,193900,439251605,4735,4735,4735,4735,0
|
|
20230710,193800,439251605,4735,4735,4735,4735,0
|
|
20230710,193700,439251605,4735,4735,4735,4735,0
|
|
20230710,193600,439251605,4735,4735,4735,4735,0
|
|
20230710,193500,439251605,4735,4735,4735,4735,0
|
|
20230710,193400,439251605,4735,4735,4735,4735,0
|
|
20230710,193300,439251605,4735,4735,4735,4735,0
|
|
20230710,193200,439251605,4735,4735,4735,4735,0
|
|
20230710,193100,439251605,4735,4735,4735,4735,0
|
|
20230710,193000,439251605,4735,4735,4735,4735,0
|
|
20230710,192900,439251605,4735,4735,4735,4735,0
|
|
20230710,192800,439251605,4735,4735,4735,4735,0
|
|
20230710,192700,439251605,4735,4735,4735,4735,0
|
|
20230710,192600,439251605,4735,4735,4735,4735,0
|
|
20230710,192500,439251605,4735,4735,4735,4735,0
|
|
20230710,192400,439251605,4735,4735,4735,4735,0
|
|
20230710,192300,439251605,4735,4735,4735,4735,0
|
|
20230710,192200,439251605,4735,4735,4735,4735,0
|
|
20230710,192100,439251605,4735,4735,4735,4735,2238
|
|
20230710,192000,439251605,4735,4735,4735,4735,0
|
|
20230710,191900,439251605,4735,4735,4735,4735,0
|
|
20230710,191800,439251605,4735,4735,4735,4735,0
|
|
20230710,191700,439251605,4735,4735,4735,4735,0
|
|
20230710,191600,439251605,4735,4735,4735,4735,0
|
|
20230710,191500,439251605,4735,4735,4735,4735,0
|
|
20230710,191400,439251605,4735,4735,4735,4735,0
|
|
20230710,191300,439251605,4735,4735,4735,4735,0
|
|
20230710,191200,439251605,4735,4735,4735,4735,0
|
|
20230710,191100,439251605,4735,4735,4735,4735,0
|
|
20230710,191000,439251605,4735,4735,4735,4735,0
|
|
20230710,190900,439251605,4735,4735,4735,4735,0
|
|
20230710,190800,439251605,4735,4735,4735,4735,0
|
|
20230710,190700,439251605,4735,4735,4735,4735,0
|
|
20230710,190600,439251605,4735,4735,4735,4735,0
|
|
20230710,190500,439251605,4735,4735,4735,4735,0
|
|
20230710,190400,439251605,4735,4735,4735,4735,0
|
|
20230710,190300,439251605,4735,4735,4735,4735,0
|
|
20230710,190200,439251605,4735,4735,4735,4735,0
|
|
20230710,190100,439251605,4735,4735,4735,4735,0
|
|
20230710,190000,439251605,4735,4735,4735,4735,0
|
|
20230710,185900,439251605,4735,4735,4735,4735,0
|
|
20230710,185800,439251605,4735,4735,4735,4735,0
|
|
20230710,185700,439251605,4735,4735,4735,4735,0
|
|
20230710,185600,439251605,4735,4735,4735,4735,0
|
|
20230710,185500,439251605,4735,4735,4735,4735,0
|
|
20230710,185400,439251605,4735,4735,4735,4735,0
|
|
20230710,185300,439251605,4735,4735,4735,4735,0
|
|
20230710,185200,439251605,4735,4735,4735,4735,0
|
|
20230710,185100,439251605,4735,4735,4735,4735,2238
|
|
20230710,185000,439251605,4735,4735,4735,4735,0
|
|
20230710,184900,439251605,4735,4735,4735,4735,0
|
|
20230710,184800,439251605,4735,4735,4735,4735,0
|
|
20230710,184700,439251605,4735,4735,4735,4735,0
|
|
20230710,184600,439251605,4735,4735,4735,4735,0
|
|
20230710,184500,439251605,4735,4735,4735,4735,0
|
|
20230710,184400,439251605,4735,4735,4735,4735,0
|
|
20230710,184300,439251605,4735,4735,4735,4735,0
|
|
20230710,184200,439251605,4735,4735,4735,4735,0
|
|
20230710,184100,439251605,4735,4735,4735,4735,0
|
|
20230710,184000,439251605,4735,4735,4735,4735,0
|
|
20230710,183900,439251605,4735,4735,4735,4735,0
|
|
20230710,183800,439251605,4735,4735,4735,4735,0
|
|
20230710,183700,439251605,4735,4735,4735,4735,0
|
|
20230710,183600,439251605,4735,4735,4735,4735,0
|
|
20230710,183500,439251605,4735,4735,4735,4735,0
|
|
20230710,183400,439251605,4735,4735,4735,4735,0
|
|
20230710,183300,439251605,4735,4735,4735,4735,0
|
|
20230710,183200,439251605,4735,4735,4735,4735,0
|
|
20230710,183100,439251605,4735,4735,4735,4735,0
|
|
20230710,183000,439251605,4735,4735,4735,4735,0
|
|
20230710,182900,439251605,4735,4735,4735,4735,0
|
|
20230710,182800,439251605,4735,4735,4735,4735,0
|
|
20230710,182700,439251605,4735,4735,4735,4735,0
|
|
20230710,182600,439251605,4735,4735,4735,4735,0
|
|
20230710,182500,439251605,4735,4735,4735,4735,0
|
|
20230710,182400,439251605,4735,4735,4735,4735,0
|
|
20230710,182300,439251605,4735,4735,4735,4735,0
|
|
20230710,182200,439251605,4735,4735,4735,4735,0
|
|
20230710,182100,439251605,4735,4735,4735,4735,2238
|
|
20230710,182000,439251605,4735,4735,4735,4735,0
|
|
20230710,181900,439251605,4735,4735,4735,4735,0
|
|
20230710,181800,439251605,4735,4735,4735,4735,0
|
|
20230710,181700,439251605,4735,4735,4735,4735,0
|
|
20230710,181600,439251605,4735,4735,4735,4735,0
|
|
20230710,181500,439251605,4735,4735,4735,4735,0
|
|
20230710,181400,439251605,4735,4735,4735,4735,0
|
|
20230710,181300,439251605,4735,4735,4735,4735,0
|
|
20230710,181200,439251605,4735,4735,4735,4735,0
|
|
20230710,181100,439251605,4735,4735,4735,4735,0
|
|
20230710,181000,439251605,4735,4735,4735,4735,0
|
|
20230710,180900,439251605,4735,4735,4735,4735,0
|
|
20230710,180800,439251605,4735,4735,4735,4735,0
|
|
20230710,180700,439251605,4735,4735,4735,4735,0
|
|
20230710,180600,439251605,4735,4735,4735,4735,0
|
|
20230710,180500,439251605,4735,4735,4735,4735,0
|
|
20230710,180400,439251605,4735,4735,4735,4735,0
|
|
20230710,180300,439251605,4735,4735,4735,4735,0
|
|
20230710,180200,439251605,4735,4735,4735,4735,0
|
|
20230710,180100,439251605,4735,4735,4735,4735,0
|
|
20230710,180000,439251605,4735,4735,4735,4735,0
|
|
20230710,175900,439251605,4735,4735,4735,4735,0
|
|
20230710,175800,439251605,4735,4735,4735,4735,0
|
|
20230710,175700,439251605,4735,4735,4735,4735,0
|
|
20230710,175600,439251605,4735,4735,4735,4735,0
|
|
20230710,175500,439251605,4735,4735,4735,4735,0
|
|
20230710,175400,439251605,4735,4735,4735,4735,0
|
|
20230710,175300,439251605,4735,4735,4735,4735,0
|
|
20230710,175200,439251605,4735,4735,4735,4735,0
|
|
20230710,175100,439251605,4735,4735,4735,4735,2238
|
|
20230710,175000,439251605,4735,4735,4735,4735,0
|
|
20230710,174900,439251605,4735,4735,4735,4735,0
|
|
20230710,174800,439251605,4735,4735,4735,4735,0
|
|
20230710,174700,439251605,4735,4735,4735,4735,0
|
|
20230710,174600,439251605,4735,4735,4735,4735,0
|
|
20230710,174500,439251605,4735,4735,4735,4735,0
|
|
20230710,174400,439251605,4735,4735,4735,4735,0
|
|
20230710,174300,439251605,4735,4735,4735,4735,0
|
|
20230710,174200,439251605,4735,4735,4735,4735,0
|
|
20230710,174100,439251605,4735,4735,4735,4735,0
|
|
20230710,174000,439251605,4735,4735,4735,4735,0
|
|
20230710,173900,439251605,4735,4735,4735,4735,0
|
|
20230710,173800,439251605,4735,4735,4735,4735,0
|
|
20230710,173700,439251605,4735,4735,4735,4735,0
|
|
20230710,173600,439251605,4735,4735,4735,4735,0
|
|
20230710,173500,439251605,4735,4735,4735,4735,0
|
|
20230710,173400,439251605,4735,4735,4735,4735,0
|
|
20230710,173300,439251605,4735,4735,4735,4735,0
|
|
20230710,173200,439251605,4735,4735,4735,4735,0
|
|
20230710,173100,439251605,4735,4735,4735,4735,0
|
|
20230710,173000,439251605,4735,4735,4735,4735,0
|
|
20230710,172900,439251605,4735,4735,4735,4735,0
|
|
20230710,172800,439251605,4735,4735,4735,4735,0
|
|
20230710,172700,439251605,4735,4735,4735,4735,0
|
|
20230710,172600,439251605,4735,4735,4735,4735,0
|
|
20230710,172500,439251605,4735,4735,4735,4735,0
|
|
20230710,172400,439251605,4735,4735,4735,4735,0
|
|
20230710,172300,439251605,4735,4735,4735,4735,0
|
|
20230710,172200,439251605,4735,4735,4735,4735,0
|
|
20230710,172100,439251605,4735,4735,4735,4735,2238
|
|
20230710,172000,439251605,4735,4735,4735,4735,0
|
|
20230710,171900,439251605,4735,4735,4735,4735,0
|
|
20230710,171800,439251605,4735,4735,4735,4735,0
|
|
20230710,171700,439251605,4735,4735,4735,4735,0
|
|
20230710,171600,439251605,4735,4735,4735,4735,0
|
|
20230710,171500,439251605,4735,4735,4735,4735,0
|
|
20230710,171400,439251605,4735,4735,4735,4735,0
|
|
20230710,171300,439251605,4735,4735,4735,4735,0
|
|
20230710,171200,439251605,4735,4735,4735,4735,0
|
|
20230710,171100,439251605,4735,4735,4735,4735,0
|
|
20230710,171000,439251605,4735,4735,4735,4735,0
|
|
20230710,170900,439251605,4735,4735,4735,4735,0
|
|
20230710,170800,439251605,4735,4735,4735,4735,0
|
|
20230710,170700,439251605,4735,4735,4735,4735,0
|
|
20230710,170600,439251605,4735,4735,4735,4735,0
|
|
20230710,170500,439251605,4735,4735,4735,4735,0
|
|
20230710,170400,439251605,4735,4735,4735,4735,0
|
|
20230710,170300,439251605,4735,4735,4735,4735,0
|
|
20230710,170200,439251605,4735,4735,4735,4735,0
|
|
20230710,170100,439251605,4735,4735,4735,4735,0
|
|
20230710,170000,439251605,4735,4735,4735,4735,0
|
|
20230710,165900,439251605,4735,4735,4735,4735,0
|
|
20230710,165800,439251605,4735,4735,4735,4735,0
|
|
20230710,165700,439251605,4735,4735,4735,4735,0
|
|
20230710,165600,439251605,4735,4735,4735,4735,0
|
|
20230710,165500,439251605,4735,4735,4735,4735,0
|
|
20230710,165400,439251605,4735,4735,4735,4735,0
|
|
20230710,165300,439251605,4735,4735,4735,4735,0
|
|
20230710,165200,439251605,4735,4735,4735,4735,0
|
|
20230710,165100,439251605,4735,4735,4735,4735,2238
|
|
20230710,165000,439251605,4735,4735,4735,4735,0
|
|
20230710,164900,439251605,4735,4735,4735,4735,0
|
|
20230710,164800,439251605,4735,4735,4735,4735,0
|
|
20230710,164700,439251605,4735,4735,4735,4735,0
|
|
20230710,164600,439251605,4735,4735,4735,4735,0
|
|
20230710,164500,439251605,4735,4735,4735,4735,0
|
|
20230710,164400,439251605,4735,4735,4735,4735,0
|
|
20230710,164300,439251605,4735,4735,4735,4735,0
|
|
20230710,164200,439251605,4735,4735,4735,4735,0
|
|
20230710,164100,439251605,4735,4735,4735,4735,0
|
|
20230710,164000,439251605,4735,4735,4735,4735,0
|
|
20230710,163900,439251605,4735,4735,4735,4735,0
|
|
20230710,163800,439251605,4735,4735,4735,4735,0
|
|
20230710,163700,439251605,4735,4735,4735,4735,0
|
|
20230710,163600,439251605,4735,4735,4735,4735,0
|
|
20230710,163500,439251605,4735,4735,4735,4735,0
|
|
20230710,163400,439251605,4735,4735,4735,4735,0
|
|
20230710,163300,439251605,4735,4735,4735,4735,0
|
|
20230710,163200,439251605,4735,4735,4735,4735,0
|
|
20230710,163100,439251605,4735,4735,4735,4735,0
|
|
20230710,163000,439251605,4735,4735,4735,4735,0
|
|
20230710,162900,439251605,4735,4735,4735,4735,0
|
|
20230710,162800,439251605,4735,4735,4735,4735,0
|
|
20230710,162700,439251605,4735,4735,4735,4735,0
|
|
20230710,162600,439251605,4735,4735,4735,4735,0
|
|
20230710,162500,439251605,4735,4735,4735,4735,0
|
|
20230710,162400,439251605,4735,4735,4735,4735,0
|
|
20230710,162300,439251605,4735,4735,4735,4735,0
|
|
20230710,162200,439251605,4735,4735,4735,4735,0
|
|
20230710,162100,439251605,4735,4735,4735,4735,2238
|
|
20230710,162000,439251605,4735,4735,4735,4735,0
|
|
20230710,161900,439251605,4735,4735,4735,4735,0
|
|
20230710,161800,439251605,4735,4735,4735,4735,0
|
|
20230710,161700,439251605,4735,4735,4735,4735,0
|
|
20230710,161600,439251605,4735,4735,4735,4735,0
|
|
20230710,161500,439251605,4735,4735,4735,4735,0
|
|
20230710,161400,439251605,4735,4735,4735,4735,0
|
|
20230710,161300,439251605,4735,4735,4735,4735,0
|
|
20230710,161200,439251605,4735,4735,4735,4735,0
|
|
20230710,161100,439251605,4735,4735,4735,4735,0
|
|
20230710,161000,439251605,4735,4735,4735,4735,0
|
|
20230710,160900,439251605,4735,4735,4735,4735,0
|
|
20230710,160800,439251605,4735,4735,4735,4735,0
|
|
20230710,160700,439251605,4735,4735,4735,4735,0
|
|
20230710,160600,439251605,4735,4735,4735,4735,0
|
|
20230710,160500,439251605,4735,4735,4735,4735,0
|
|
20230710,160400,439251605,4735,4735,4735,4735,0
|
|
20230710,160300,439251605,4735,4735,4735,4735,0
|
|
20230710,160200,439251605,4735,4735,4735,4735,0
|
|
20230710,160100,439251605,4735,4735,4735,4735,0
|
|
20230710,160000,439251605,4735,4735,4735,4735,0
|
|
20230710,155900,439251605,4735,4735,4735,4735,0
|
|
20230710,155800,439251605,4735,4735,4735,4735,0
|
|
20230710,155700,439251605,4735,4735,4735,4735,0
|
|
20230710,155600,439251605,4735,4735,4735,4735,0
|
|
20230710,155500,439251605,4735,4735,4735,4735,0
|
|
20230710,155400,439251605,4735,4735,4735,4735,0
|
|
20230710,155300,439251605,4735,4735,4735,4735,0
|
|
20230710,155200,439251605,4735,4735,4735,4735,0
|
|
20230710,155100,439251605,4735,4735,4735,4735,2238
|
|
20230710,155000,439251605,4735,4735,4735,4735,0
|
|
20230710,154900,439251605,4735,4735,4735,4735,0
|
|
20230710,154800,439251605,4735,4735,4735,4735,0
|
|
20230710,154700,439251605,4735,4735,4735,4735,0
|
|
20230710,154600,439251605,4735,4735,4735,4735,0
|
|
20230710,154500,439251605,4735,4735,4735,4735,0
|
|
20230710,154400,439251605,4735,4735,4735,4735,0
|
|
20230710,154300,439251605,4735,4735,4735,4735,0
|
|
20230710,154200,439251605,4735,4735,4735,4735,0
|
|
20230710,154100,439251605,4735,4735,4735,4735,0
|
|
20230710,154000,439251605,4735,4735,4735,4735,0
|
|
20230710,153900,439251605,4735,4735,4735,4735,0
|
|
20230710,153800,439251605,4735,4735,4735,4735,0
|
|
20230710,153700,439251605,4735,4735,4735,4735,0
|
|
20230710,153600,439251605,4735,4735,4735,4735,0
|
|
20230710,153500,439251605,4735,4735,4735,4735,0
|
|
20230710,153400,439251605,4735,4735,4735,4735,0
|
|
20230710,153300,439251605,4735,4735,4735,4735,0
|
|
20230710,153200,439251605,4735,4735,4735,4735,0
|
|
20230710,153100,439251605,4735,4735,4735,4735,0
|
|
20230710,153000,439251605,4735,4735,4735,4735,2238
|
|
20230710,152900,428654675,4750,4750,4750,4750,0
|
|
20230710,152800,428654675,4750,4750,4750,4750,0
|
|
20230710,152700,428654675,4750,4750,4750,4750,0
|
|
20230710,152600,428654675,4750,4750,4750,4750,0
|
|
20230710,152500,428654675,4750,4750,4750,4750,0
|
|
20230710,152400,428654675,4750,4750,4750,4750,0
|
|
20230710,152300,428654675,4750,4750,4750,4750,0
|
|
20230710,152200,428654675,4750,4750,4750,4750,0
|
|
20230710,152100,428654675,4750,4750,4750,4750,0
|
|
20230710,152000,428654675,4750,4750,4750,4750,0
|
|
20230710,151900,428654675,4750,4750,4750,4750,19
|
|
20230710,151800,428564425,4750,4750,4750,4750,15
|
|
20230710,151700,428493175,4725,4745,4750,4725,3398
|
|
20230710,151600,412415240,4735,4735,4735,4735,0
|
|
20230710,151500,412415240,4735,4745,4745,4735,60
|
|
20230710,151400,412130570,4745,4745,4745,4745,1
|
|
20230710,151300,412125825,4735,4735,4735,4735,50
|
|
20230710,151200,411889075,4730,4730,4730,4730,7
|
|
20230710,151100,411855965,4730,4730,4730,4730,1
|
|
20230710,151000,411851235,4730,4730,4730,4730,160
|
|
20230710,150900,411094435,4730,4730,4730,4730,939
|
|
20230710,150800,406652965,4730,4735,4735,4730,230
|
|
20230710,150700,405564730,4735,4735,4735,4735,381
|
|
20230710,150600,403760695,4740,4740,4740,4740,1
|
|
20230710,150500,403755955,4745,4740,4745,4740,100
|
|
20230710,150400,403281850,4740,4740,4740,4740,31
|
|
20230710,150300,403134910,4740,4740,4740,4740,0
|
|
20230710,150200,403134910,4740,4745,4745,4740,92
|
|
20230710,150100,402698825,4745,4745,4745,4745,5
|
|
20230710,150000,402675100,4745,4745,4745,4745,6
|
|
20230710,145900,402646630,4745,4740,4745,4740,25
|
|
20230710,145800,402528110,4740,4740,4740,4740,1
|
|
20230710,145700,402523370,4740,4730,4740,4730,25
|
|
20230710,145600,402405070,4735,4735,4735,4735,1217
|
|
20230710,145500,396642575,4740,4735,4740,4735,148
|
|
20230710,145400,395941785,4740,4740,4740,4740,0
|
|
20230710,145300,395941785,4740,4740,4740,4735,420
|
|
20230710,145200,393951985,4740,4740,4740,4740,63
|
|
20230710,145100,393653365,4740,4740,4740,4740,0
|
|
20230710,145000,393653365,4740,4740,4740,4740,0
|
|
20230710,144900,393653365,4740,4740,4740,4740,0
|
|
20230710,144800,393653365,4740,4745,4745,4740,754
|
|
20230710,144700,390077135,4745,4745,4745,4745,149
|
|
20230710,144600,389370130,4745,4745,4745,4745,0
|
|
20230710,144500,389370130,4745,4745,4745,4745,0
|
|
20230710,144400,389370130,4745,4745,4745,4745,22
|
|
20230710,144300,389265740,4745,4750,4750,4745,29
|
|
20230710,144200,389128130,4750,4750,4750,4750,272
|
|
20230710,144100,387836130,4755,4760,4760,4755,19
|
|
20230710,144000,387745695,4760,4760,4760,4760,5
|
|
20230710,143900,387721895,4760,4760,4760,4760,91
|
|
20230710,143800,387288735,4750,4755,4755,4750,364
|
|
20230710,143700,385559390,4755,4755,4755,4755,100
|
|
20230710,143600,385083890,4760,4760,4760,4760,0
|
|
20230710,143500,385083890,4760,4760,4760,4760,3
|
|
20230710,143400,385069610,4750,4755,4755,4750,51
|
|
20230710,143300,384827355,4755,4755,4755,4755,45
|
|
20230710,143200,384613380,4760,4760,4760,4760,1217
|
|
20230710,143100,378820460,4765,4765,4765,4765,58
|
|
20230710,143000,378544090,4765,4770,4770,4765,146
|
|
20230710,142900,377848390,4770,4770,4770,4770,0
|
|
20230710,142800,377848390,4770,4780,4780,4770,156
|
|
20230710,142700,377104250,4780,4780,4780,4780,73
|
|
20230710,142600,376755310,4780,4780,4780,4780,0
|
|
20230710,142500,376755310,4780,4780,4780,4780,0
|
|
20230710,142400,376755310,4780,4780,4780,4780,3
|
|
20230710,142300,376740970,4780,4785,4785,4780,204
|
|
20230710,142200,375765630,4785,4785,4785,4785,0
|
|
20230710,142100,375765630,4785,4785,4785,4785,791
|
|
20230710,142000,371980695,4785,4785,4785,4785,82
|
|
20230710,141900,371588325,4785,4780,4785,4780,51
|
|
20230710,141800,371344540,4780,4780,4780,4780,0
|
|
20230710,141700,371344540,4780,4780,4780,4780,0
|
|
20230710,141600,371344540,4780,4780,4780,4780,0
|
|
20230710,141500,371344540,4780,4785,4785,4780,770
|
|
20230710,141400,367663685,4785,4785,4785,4785,208
|
|
20230710,141300,366668405,4785,4785,4785,4785,11
|
|
20230710,141200,366615770,4785,4785,4785,4785,100
|
|
20230710,141100,366137270,4785,4785,4785,4785,0
|
|
20230710,141000,366137270,4785,4785,4785,4785,1
|
|
20230710,140900,366132485,4785,4785,4785,4785,0
|
|
20230710,140800,366132485,4785,4785,4785,4785,100
|
|
20230710,140700,365653985,4785,4785,4785,4785,233
|
|
20230710,140600,364539080,4785,4785,4785,4785,0
|
|
20230710,140500,364539080,4785,4785,4785,4785,0
|
|
20230710,140400,364539080,4785,4785,4785,4785,326
|
|
20230710,140300,362979170,4790,4790,4790,4790,101
|
|
20230710,140200,362495380,4790,4790,4790,4790,3
|
|
20230710,140100,362481010,4790,4790,4790,4790,21
|
|
20230710,140000,362380420,4790,4790,4790,4790,2
|
|
20230710,135900,362370840,4790,4790,4790,4790,4
|
|
20230710,135800,362351680,4790,4790,4790,4790,283
|
|
20230710,135700,360996110,4795,4795,4795,4790,68
|
|
20230710,135600,360670150,4795,4790,4795,4790,116
|
|
20230710,135500,360114205,4790,4790,4790,4790,11
|
|
20230710,135400,360061515,4795,4795,4795,4795,71
|
|
20230710,135300,359721070,4795,4795,4795,4795,128
|
|
20230710,135200,359107310,4795,4795,4795,4795,1550
|
|
20230710,135100,351675060,4795,4795,4795,4795,23
|
|
20230710,135000,351564775,4795,4795,4795,4795,1766
|
|
20230710,134900,343096805,4795,4795,4795,4795,46
|
|
20230710,134800,342876235,4790,4790,4790,4790,0
|
|
20230710,134700,342876235,4790,4790,4790,4790,139
|
|
20230710,134600,342210425,4790,4790,4790,4790,48
|
|
20230710,134500,341980505,4790,4790,4790,4790,50
|
|
20230710,134400,341741005,4790,4790,4790,4790,6
|
|
20230710,134300,341712265,4790,4790,4790,4790,106
|
|
20230710,134200,341204525,4790,4790,4790,4790,1
|
|
20230710,134100,341199735,4790,4790,4790,4790,45
|
|
20230710,134000,340984185,4790,4790,4790,4790,175
|
|
20230710,133900,340145935,4790,4790,4790,4790,0
|
|
20230710,133800,340145935,4790,4790,4790,4790,5
|
|
20230710,133700,340121985,4790,4790,4790,4790,260
|
|
20230710,133600,338876585,4790,4790,4790,4790,7
|
|
20230710,133500,338843055,4790,4785,4790,4785,28
|
|
20230710,133400,338709050,4785,4785,4785,4785,45
|
|
20230710,133300,338493725,4785,4785,4785,4785,246
|
|
20230710,133200,337316615,4790,4785,4790,4785,49
|
|
20230710,133100,337081910,4785,4785,4785,4785,0
|
|
20230710,133000,337081910,4785,4785,4785,4785,1
|
|
20230710,132900,337077125,4790,4790,4790,4790,0
|
|
20230710,132800,337077125,4790,4790,4790,4790,47
|
|
20230710,132700,336851995,4785,4785,4785,4785,0
|
|
20230710,132600,336851995,4785,4785,4785,4785,21
|
|
20230710,132500,336751510,4785,4785,4785,4785,0
|
|
20230710,132400,336751510,4785,4785,4785,4785,9
|
|
20230710,132300,336708445,4785,4785,4785,4785,0
|
|
20230710,132200,336708445,4785,4785,4785,4785,2
|
|
20230710,132100,336698875,4785,4785,4785,4785,1
|
|
20230710,132000,336694090,4780,4780,4780,4780,258
|
|
20230710,131900,335460850,4785,4785,4785,4785,0
|
|
20230710,131800,335460850,4785,4785,4785,4785,63
|
|
20230710,131700,335159395,4785,4785,4785,4785,0
|
|
20230710,131600,335159395,4785,4785,4785,4785,0
|
|
20230710,131500,335159395,4785,4790,4790,4785,277
|
|
20230710,131400,333832590,4795,4795,4795,4795,0
|
|
20230710,131300,333832590,4795,4795,4795,4795,147
|
|
20230710,131200,333127725,4785,4790,4790,4785,10
|
|
20230710,131100,333079860,4795,4795,4795,4795,7
|
|
20230710,131000,333046295,4795,4795,4795,4795,1
|
|
20230710,130900,333041500,4795,4795,4795,4795,0
|
|
20230710,130800,333041500,4795,4790,4795,4790,46
|
|
20230710,130700,332820935,4790,4790,4790,4790,0
|
|
20230710,130600,332820935,4790,4790,4790,4790,0
|
|
20230710,130500,332820935,4790,4790,4790,4790,35
|
|
20230710,130400,332653285,4790,4790,4790,4780,23
|
|
20230710,130300,332543160,4790,4790,4790,4790,1
|
|
20230710,130200,332538370,4785,4785,4785,4785,0
|
|
20230710,130100,332538370,4785,4780,4785,4780,459
|
|
20230710,130000,330342305,4780,4775,4780,4775,422
|
|
20230710,125900,328327250,4780,4780,4780,4780,0
|
|
20230710,125800,328327250,4780,4780,4780,4780,52
|
|
20230710,125700,328078690,4780,4780,4780,4780,1
|
|
20230710,125600,328073910,4780,4780,4780,4780,70
|
|
20230710,125500,327739310,4780,4780,4780,4780,3
|
|
20230710,125400,327724970,4780,4780,4780,4780,1
|
|
20230710,125300,327720190,4780,4780,4780,4775,37
|
|
20230710,125200,327543380,4780,4780,4780,4780,119
|
|
20230710,125100,326974560,4780,4780,4780,4780,285
|
|
20230710,125000,325612260,4780,4780,4780,4780,21
|
|
20230710,124900,325511880,4780,4780,4780,4775,505
|
|
20230710,124800,323097985,4770,4770,4770,4770,31
|
|
20230710,124700,322950115,4765,4765,4765,4765,0
|
|
20230710,124600,322950115,4765,4770,4770,4765,211
|
|
20230710,124500,321944350,4775,4775,4775,4775,9
|
|
20230710,124400,321901375,4770,4770,4770,4770,0
|
|
20230710,124300,321901375,4770,4770,4770,4770,239
|
|
20230710,124200,320761345,4775,4775,4775,4775,143
|
|
20230710,124100,320078520,4775,4780,4780,4775,86
|
|
20230710,124000,319667865,4780,4780,4780,4780,3
|
|
20230710,123900,319653525,4780,4780,4780,4780,25
|
|
20230710,123800,319534025,4780,4785,4785,4780,1091
|
|
20230710,123700,314319035,4785,4785,4785,4785,1
|
|
20230710,123600,314314250,4785,4785,4785,4785,30
|
|
20230710,123500,314170700,4785,4785,4785,4785,1
|
|
20230710,123400,314165915,4780,4785,4785,4780,205
|
|
20230710,123300,313185995,4785,4785,4785,4785,3
|
|
20230710,123200,313171640,4785,4785,4785,4785,4
|
|
20230710,123100,313152500,4785,4785,4785,4785,876
|
|
20230710,123000,308960840,4785,4785,4785,4780,28
|
|
20230710,122900,308826885,4785,4785,4785,4785,2
|
|
20230710,122800,308817315,4785,4790,4790,4785,553
|
|
20230710,122700,306171175,4790,4795,4795,4790,7
|
|
20230710,122600,306137630,4795,4795,4795,4795,5172
|
|
20230710,122500,281337890,4785,4790,4795,4785,352
|
|
20230710,122400,279652440,4795,4795,4795,4795,1
|
|
20230710,122300,279647645,4790,4790,4790,4790,20
|
|
20230710,122200,279551845,4790,4790,4790,4790,0
|
|
20230710,122100,279551845,4790,4800,4800,4790,1964
|
|
20230710,122000,270141815,4795,4795,4795,4795,2
|
|
20230710,121900,270132225,4795,4795,4795,4795,41
|
|
20230710,121800,269935630,4795,4795,4795,4795,307
|
|
20230710,121700,268463565,4795,4795,4795,4795,10
|
|
20230710,121600,268415615,4795,4790,4795,4790,113
|
|
20230710,121500,267874285,4795,4795,4795,4795,2
|
|
20230710,121400,267864695,4795,4795,4795,4795,53
|
|
20230710,121300,267610560,4795,4795,4795,4790,25
|
|
20230710,121200,267490785,4795,4795,4795,4795,1
|
|
20230710,121100,267485990,4795,4795,4795,4795,3
|
|
20230710,121000,267471605,4795,4795,4795,4795,1
|
|
20230710,120900,267466810,4795,4795,4795,4795,0
|
|
20230710,120800,267466810,4795,4795,4795,4795,4
|
|
20230710,120700,267447630,4795,4795,4795,4795,2
|
|
20230710,120600,267438040,4795,4795,4795,4795,8
|
|
20230710,120500,267399680,4795,4800,4800,4795,366
|
|
20230710,120400,265644285,4800,4800,4800,4800,10
|
|
20230710,120300,265596285,4800,4800,4800,4800,16
|
|
20230710,120200,265519485,4800,4800,4800,4800,50
|
|
20230710,120100,265279485,4795,4795,4795,4795,40
|
|
20230710,120000,265087685,4795,4795,4795,4795,0
|
|
20230710,115900,265087685,4795,4800,4800,4795,90
|
|
20230710,115800,264655885,4795,4795,4795,4795,1
|
|
20230710,115700,264651090,4790,4795,4795,4790,60
|
|
20230710,115600,264363635,4795,4800,4800,4795,143
|
|
20230710,115500,263677425,4800,4790,4800,4790,22
|
|
20230710,115400,263571835,4790,4790,4790,4785,533
|
|
20230710,115300,261020260,4795,4795,4795,4795,343
|
|
20230710,115200,259375575,4790,4790,4790,4790,13
|
|
20230710,115100,259313305,4790,4790,4790,4790,4
|
|
20230710,115000,259294145,4795,4795,4795,4795,100
|
|
20230710,114900,258814645,4790,4790,4790,4790,333
|
|
20230710,114800,257219575,4770,4780,4780,4770,200
|
|
20230710,114700,256265555,4765,4800,4800,4765,233
|
|
20230710,114600,255152140,4790,4795,4795,4790,147
|
|
20230710,114500,254448005,4790,4795,4795,4790,679
|
|
20230710,114400,251192485,4795,4795,4800,4795,346
|
|
20230710,114300,249532330,4800,4790,4800,4790,975
|
|
20230710,114200,244854785,4790,4785,4790,4785,475
|
|
20230710,114100,242580540,4785,4775,4785,4775,2176
|
|
20230710,114000,232184725,4770,4770,4770,4770,9
|
|
20230710,113900,232141795,4770,4775,4775,4770,67
|
|
20230710,113800,231821880,4775,4775,4775,4775,2
|
|
20230710,113700,231812330,4775,4775,4775,4775,69
|
|
20230710,113600,231482855,4775,4775,4775,4775,132
|
|
20230710,113500,230852555,4775,4775,4775,4775,0
|
|
20230710,113400,230852555,4775,4775,4775,4775,0
|
|
20230710,113300,230852555,4775,4775,4775,4775,0
|
|
20230710,113200,230852555,4775,4775,4775,4775,1
|
|
20230710,113100,230847780,4775,4765,4775,4765,19
|
|
20230710,113000,230757105,4765,4765,4765,4765,202
|
|
20230710,112900,229794575,4775,4770,4775,4770,131
|
|
20230710,112800,229169605,4775,4775,4775,4770,55
|
|
20230710,112700,228907230,4775,4775,4775,4770,113
|
|
20230710,112600,228367675,4775,4775,4775,4770,31
|
|
20230710,112500,228219785,4775,4775,4775,4770,24
|
|
20230710,112400,228105285,4775,4775,4775,4775,511
|
|
20230710,112300,225665260,4775,4770,4775,4770,101
|
|
20230710,112200,225183485,4770,4770,4775,4770,897
|
|
20230710,112100,220902385,4770,4770,4770,4770,6
|
|
20230710,112000,220873765,4770,4765,4770,4765,23
|
|
20230710,111900,220764160,4765,4760,4765,4760,99
|
|
20230710,111800,220292675,4765,4760,4765,4760,16
|
|
20230710,111700,220216455,4765,4760,4765,4760,10
|
|
20230710,111600,220168850,4760,4760,4760,4760,42
|
|
20230710,111500,219968930,4760,4760,4760,4760,22
|
|
20230710,111400,219864210,4765,4765,4765,4765,52
|
|
20230710,111300,219616430,4765,4755,4765,4755,1052
|
|
20230710,111200,214606320,4755,4755,4755,4755,0
|
|
20230710,111100,214606320,4755,4750,4755,4750,286
|
|
20230710,111000,213246720,4750,4750,4750,4750,45
|
|
20230710,110900,213032970,4735,4740,4745,4735,42
|
|
20230710,110800,212833890,4740,4740,4740,4740,200
|
|
20230710,110700,211885890,4740,4740,4740,4740,16
|
|
20230710,110600,211810050,4740,4730,4740,4730,232
|
|
20230710,110500,210712235,4730,4730,4730,4730,2
|
|
20230710,110400,210702775,4730,4730,4730,4730,108
|
|
20230710,110300,210191935,4730,4730,4730,4730,14
|
|
20230710,110200,210125715,4725,4730,4730,4725,19
|
|
20230710,110100,210035850,4730,4730,4730,4730,297
|
|
20230710,110000,208631040,4730,4730,4730,4730,2
|
|
20230710,105900,208621580,4725,4730,4730,4725,695
|
|
20230710,105800,205337480,4730,4730,4730,4730,2
|
|
20230710,105700,205328020,4730,4730,4730,4725,36
|
|
20230710,105600,205157805,4730,4730,4730,4725,133
|
|
20230710,105500,204528765,4730,4730,4730,4730,1
|
|
20230710,105400,204524035,4730,4735,4735,4730,50
|
|
20230710,105300,204287525,4725,4725,4725,4725,0
|
|
20230710,105200,204287525,4725,4730,4730,4725,11
|
|
20230710,105100,204235545,4725,4725,4725,4725,42
|
|
20230710,105000,204037095,4755,4740,4755,4740,47
|
|
20230710,104900,203813640,4730,4730,4735,4730,511
|
|
20230710,104800,201395975,4730,4730,4730,4730,0
|
|
20230710,104700,201395975,4730,4730,4730,4730,2
|
|
20230710,104600,201386515,4730,4730,4730,4730,45
|
|
20230710,104500,201173665,4725,4730,4730,4725,23
|
|
20230710,104400,201064890,4730,4730,4730,4730,1
|
|
20230710,104300,201060160,4730,4730,4730,4730,2
|
|
20230710,104200,201050700,4730,4730,4730,4730,3
|
|
20230710,104100,201036510,4730,4730,4730,4720,54
|
|
20230710,104000,200781580,4730,4730,4730,4730,1
|
|
20230710,103900,200776850,4725,4730,4730,4725,18
|
|
20230710,103800,200691760,4730,4730,4730,4730,0
|
|
20230710,103700,200691760,4730,4735,4735,4730,78
|
|
20230710,103600,200322455,4735,4740,4740,4735,43
|
|
20230710,103500,200118835,4745,4745,4745,4745,71
|
|
20230710,103400,199781940,4750,4760,4760,4745,2506
|
|
20230710,103300,187853985,4755,4760,4760,4755,6
|
|
20230710,103200,187825430,4755,4755,4755,4755,2
|
|
20230710,103100,187815920,4755,4760,4760,4755,78
|
|
20230710,103000,187444970,4760,4755,4760,4755,152
|
|
20230710,102900,186722050,4755,4755,4755,4755,24
|
|
20230710,102800,186607930,4755,4755,4755,4755,2
|
|
20230710,102700,186598420,4755,4755,4755,4755,0
|
|
20230710,102600,186598420,4755,4750,4755,4750,152
|
|
20230710,102500,185876410,4755,4745,4755,4745,126
|
|
20230710,102400,185278405,4750,4750,4750,4745,22
|
|
20230710,102300,185173955,4750,4760,4760,4750,35
|
|
20230710,102200,185007585,4760,4770,4780,4760,251
|
|
20230710,102100,183809210,4765,4745,4765,4745,4318
|
|
20230710,102000,163268105,4750,4735,4750,4735,495
|
|
20230710,101900,160918985,4735,4730,4735,4730,582
|
|
20230710,101800,158164235,4710,4715,4715,4710,443
|
|
20230710,101700,156076995,4710,4725,4725,4710,25
|
|
20230710,101600,155959155,4730,4730,4730,4730,1
|
|
20230710,101500,155954425,4730,4725,4730,4725,97
|
|
20230710,101400,155496040,4730,4730,4730,4730,0
|
|
20230710,101300,155496040,4730,4730,4730,4730,10
|
|
20230710,101200,155448740,4730,4730,4730,4730,1
|
|
20230710,101100,155444010,4730,4735,4735,4730,89
|
|
20230710,101000,155022990,4735,4735,4735,4735,16
|
|
20230710,100900,154947230,4735,4735,4735,4735,0
|
|
20230710,100800,154947230,4735,4735,4735,4735,1
|
|
20230710,100700,154942495,4735,4735,4735,4735,12
|
|
20230710,100600,154885675,4735,4735,4735,4735,58
|
|
20230710,100500,154611045,4735,4735,4735,4735,35
|
|
20230710,100400,154445320,4730,4735,4735,4730,114
|
|
20230710,100300,153905600,4730,4730,4730,4730,32
|
|
20230710,100200,153754240,4720,4720,4720,4720,0
|
|
20230710,100100,153754240,4720,4720,4720,4720,134
|
|
20230710,100000,153121760,4710,4710,4710,4710,6
|
|
20230710,095900,153093500,4705,4705,4705,4705,0
|
|
20230710,095800,153093500,4705,4710,4710,4705,46
|
|
20230710,095700,152877065,4720,4720,4720,4720,50
|
|
20230710,095600,152641065,4715,4715,4715,4715,115
|
|
20230710,095500,152098840,4695,4695,4695,4695,1
|
|
20230710,095400,152094145,4710,4700,4710,4700,245
|
|
20230710,095300,150940255,4705,4705,4705,4705,1
|
|
20230710,095200,150935550,4695,4695,4695,4695,10
|
|
20230710,095100,150888600,4690,4690,4690,4690,0
|
|
20230710,095000,150888600,4690,4695,4695,4690,50
|
|
20230710,094900,150654090,4690,4690,4690,4690,0
|
|
20230710,094800,150654090,4690,4690,4690,4690,0
|
|
20230710,094700,150654090,4690,4690,4690,4690,8
|
|
20230710,094600,150616570,4690,4690,4690,4690,170
|
|
20230710,094500,149819270,4690,4695,4695,4690,791
|
|
20230710,094400,146108320,4705,4700,4705,4700,255
|
|
20230710,094300,144909295,4700,4730,4730,4700,550
|
|
20230710,094200,142323695,4725,4715,4730,4715,214
|
|
20230710,094100,141312445,4715,4715,4740,4715,50
|
|
20230710,094000,141076310,4700,4700,4700,4700,50
|
|
20230710,093900,140841310,4700,4710,4710,4700,120
|
|
20230710,093800,140277300,4710,4710,4710,4710,27
|
|
20230710,093700,140150130,4710,4710,4710,4685,153
|
|
20230710,093600,139432180,4705,4680,4705,4680,7878
|
|
20230710,093500,102436695,4690,4690,4690,4690,0
|
|
20230710,093400,102436695,4690,4680,4690,4680,32
|
|
20230710,093300,102286925,4680,4675,4690,4675,1151
|
|
20230710,093200,96905110,4675,4655,4675,4655,1197
|
|
20230710,093100,91316135,4675,4675,4675,4675,3
|
|
20230710,093000,91302110,4670,4675,4675,4650,1261
|
|
20230710,092900,85423450,4675,4675,4675,4675,0
|
|
20230710,092800,85423450,4675,4675,4675,4675,29
|
|
20230710,092700,85287875,4695,4695,4695,4665,118
|
|
20230710,092600,84736710,4695,4695,4695,4695,2
|
|
20230710,092500,84727320,4695,4695,4695,4695,2
|
|
20230710,092400,84717930,4695,4695,4695,4695,10
|
|
20230710,092300,84670980,4695,4695,4695,4695,20
|
|
20230710,092200,84577080,4695,4695,4695,4695,5
|
|
20230710,092100,84553605,4695,4685,4695,4660,805
|
|
20230710,092000,80796110,4690,4690,4690,4690,113
|
|
20230710,091900,80266140,4690,4690,4690,4690,3
|
|
20230710,091800,80252070,4690,4690,4690,4690,482
|
|
20230710,091700,77991490,4700,4700,4700,4700,11
|
|
20230710,091600,77939790,4700,4700,4700,4700,17
|
|
20230710,091500,77859890,4700,4700,4700,4700,6
|
|
20230710,091400,77831690,4700,4670,4700,4670,470
|
|
20230710,091300,75632930,4660,4660,4665,4660,14
|
|
20230710,091200,75567665,4660,4660,4660,4660,7
|
|
20230710,091100,75535045,4660,4675,4675,4660,149
|
|
20230710,091000,74840385,4675,4650,4675,4640,4775
|
|
20230710,090900,52646190,4665,4660,4665,4660,249
|
|
20230710,090800,51485640,4660,4660,4660,4660,802
|
|
20230710,090700,47748320,4650,4665,4665,4650,206
|
|
20230710,090600,46788080,4650,4660,4665,4650,310
|
|
20230710,090500,45346245,4650,4650,4650,4645,818
|
|
20230710,090400,41542935,4645,4675,4675,4645,1228
|
|
20230710,090300,35820375,4680,4690,4690,4680,163
|
|
20230710,090200,35056980,4705,4700,4705,4685,4099
|
|
20230710,090100,15793460,4710,4740,4740,4700,107
|
|
20230710,090000,15289400,4700,4700,4715,4700,3253
|