608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,190400,2475513085,3525,3525,3525,3525,0
|
|
20230707,190300,2475513085,3525,3525,3525,3525,0
|
|
20230707,190200,2475513085,3525,3525,3525,3525,0
|
|
20230707,190100,2475513085,3525,3525,3525,3525,0
|
|
20230707,190000,2475513085,3525,3525,3525,3525,0
|
|
20230707,185900,2475513085,3525,3525,3525,3525,0
|
|
20230707,185800,2475513085,3525,3525,3525,3525,0
|
|
20230707,185700,2475513085,3525,3525,3525,3525,0
|
|
20230707,185600,2475513085,3525,3525,3525,3525,0
|
|
20230707,185500,2475513085,3525,3525,3525,3525,0
|
|
20230707,185400,2475513085,3525,3525,3525,3525,0
|
|
20230707,185300,2475513085,3525,3525,3525,3525,0
|
|
20230707,185200,2475513085,3525,3525,3525,3525,0
|
|
20230707,185100,2475513085,3525,3525,3525,3525,0
|
|
20230707,185000,2475513085,3525,3525,3525,3525,0
|
|
20230707,184900,2475513085,3525,3525,3525,3525,0
|
|
20230707,184800,2475513085,3525,3525,3525,3525,0
|
|
20230707,184700,2475513085,3525,3525,3525,3525,0
|
|
20230707,184600,2475513085,3525,3525,3525,3525,0
|
|
20230707,184500,2475513085,3525,3525,3525,3525,0
|
|
20230707,184400,2475513085,3525,3525,3525,3525,0
|
|
20230707,184300,2475513085,3525,3525,3525,3525,0
|
|
20230707,184200,2475513085,3525,3525,3525,3525,0
|
|
20230707,184100,2475513085,3525,3525,3525,3525,0
|
|
20230707,184000,2475513085,3525,3525,3525,3525,0
|
|
20230707,183900,2475513085,3525,3525,3525,3525,0
|
|
20230707,183800,2475513085,3525,3525,3525,3525,0
|
|
20230707,183700,2475513085,3525,3525,3525,3525,0
|
|
20230707,183600,2475513085,3525,3525,3525,3525,0
|
|
20230707,183500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,183400,2475513085,3525,3525,3525,3525,0
|
|
20230707,183300,2475513085,3525,3525,3525,3525,0
|
|
20230707,183200,2475513085,3525,3525,3525,3525,0
|
|
20230707,183100,2475513085,3525,3525,3525,3525,0
|
|
20230707,183000,2475513085,3525,3525,3525,3525,0
|
|
20230707,182900,2475513085,3525,3525,3525,3525,0
|
|
20230707,182800,2475513085,3525,3525,3525,3525,0
|
|
20230707,182700,2475513085,3525,3525,3525,3525,0
|
|
20230707,182600,2475513085,3525,3525,3525,3525,0
|
|
20230707,182500,2475513085,3525,3525,3525,3525,0
|
|
20230707,182400,2475513085,3525,3525,3525,3525,0
|
|
20230707,182300,2475513085,3525,3525,3525,3525,0
|
|
20230707,182200,2475513085,3525,3525,3525,3525,0
|
|
20230707,182100,2475513085,3525,3525,3525,3525,0
|
|
20230707,182000,2475513085,3525,3525,3525,3525,0
|
|
20230707,181900,2475513085,3525,3525,3525,3525,0
|
|
20230707,181800,2475513085,3525,3525,3525,3525,0
|
|
20230707,181700,2475513085,3525,3525,3525,3525,0
|
|
20230707,181600,2475513085,3525,3525,3525,3525,0
|
|
20230707,181500,2475513085,3525,3525,3525,3525,0
|
|
20230707,181400,2475513085,3525,3525,3525,3525,0
|
|
20230707,181300,2475513085,3525,3525,3525,3525,0
|
|
20230707,181200,2475513085,3525,3525,3525,3525,0
|
|
20230707,181100,2475513085,3525,3525,3525,3525,0
|
|
20230707,181000,2475513085,3525,3525,3525,3525,0
|
|
20230707,180900,2475513085,3525,3525,3525,3525,0
|
|
20230707,180800,2475513085,3525,3525,3525,3525,0
|
|
20230707,180700,2475513085,3525,3525,3525,3525,0
|
|
20230707,180600,2475513085,3525,3525,3525,3525,0
|
|
20230707,180500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,180400,2475513085,3525,3525,3525,3525,0
|
|
20230707,180300,2475513085,3525,3525,3525,3525,0
|
|
20230707,180200,2475513085,3525,3525,3525,3525,0
|
|
20230707,180100,2475513085,3525,3525,3525,3525,0
|
|
20230707,180000,2475513085,3525,3525,3525,3525,0
|
|
20230707,175900,2475513085,3525,3525,3525,3525,0
|
|
20230707,175800,2475513085,3525,3525,3525,3525,0
|
|
20230707,175700,2475513085,3525,3525,3525,3525,0
|
|
20230707,175600,2475513085,3525,3525,3525,3525,0
|
|
20230707,175500,2475513085,3525,3525,3525,3525,0
|
|
20230707,175400,2475513085,3525,3525,3525,3525,0
|
|
20230707,175300,2475513085,3525,3525,3525,3525,0
|
|
20230707,175200,2475513085,3525,3525,3525,3525,0
|
|
20230707,175100,2475513085,3525,3525,3525,3525,0
|
|
20230707,175000,2475513085,3525,3525,3525,3525,0
|
|
20230707,174900,2475513085,3525,3525,3525,3525,0
|
|
20230707,174800,2475513085,3525,3525,3525,3525,0
|
|
20230707,174700,2475513085,3525,3525,3525,3525,0
|
|
20230707,174600,2475513085,3525,3525,3525,3525,0
|
|
20230707,174500,2475513085,3525,3525,3525,3525,0
|
|
20230707,174400,2475513085,3525,3525,3525,3525,0
|
|
20230707,174300,2475513085,3525,3525,3525,3525,0
|
|
20230707,174200,2475513085,3525,3525,3525,3525,0
|
|
20230707,174100,2475513085,3525,3525,3525,3525,0
|
|
20230707,174000,2475513085,3525,3525,3525,3525,0
|
|
20230707,173900,2475513085,3525,3525,3525,3525,0
|
|
20230707,173800,2475513085,3525,3525,3525,3525,0
|
|
20230707,173700,2475513085,3525,3525,3525,3525,0
|
|
20230707,173600,2475513085,3525,3525,3525,3525,0
|
|
20230707,173500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,173400,2475513085,3525,3525,3525,3525,0
|
|
20230707,173300,2475513085,3525,3525,3525,3525,0
|
|
20230707,173200,2475513085,3525,3525,3525,3525,0
|
|
20230707,173100,2475513085,3525,3525,3525,3525,0
|
|
20230707,173000,2475513085,3525,3525,3525,3525,0
|
|
20230707,172900,2475513085,3525,3525,3525,3525,0
|
|
20230707,172800,2475513085,3525,3525,3525,3525,0
|
|
20230707,172700,2475513085,3525,3525,3525,3525,0
|
|
20230707,172600,2475513085,3525,3525,3525,3525,0
|
|
20230707,172500,2475513085,3525,3525,3525,3525,0
|
|
20230707,172400,2475513085,3525,3525,3525,3525,0
|
|
20230707,172300,2475513085,3525,3525,3525,3525,0
|
|
20230707,172200,2475513085,3525,3525,3525,3525,0
|
|
20230707,172100,2475513085,3525,3525,3525,3525,0
|
|
20230707,172000,2475513085,3525,3525,3525,3525,0
|
|
20230707,171900,2475513085,3525,3525,3525,3525,0
|
|
20230707,171800,2475513085,3525,3525,3525,3525,0
|
|
20230707,171700,2475513085,3525,3525,3525,3525,0
|
|
20230707,171600,2475513085,3525,3525,3525,3525,0
|
|
20230707,171500,2475513085,3525,3525,3525,3525,0
|
|
20230707,171400,2475513085,3525,3525,3525,3525,0
|
|
20230707,171300,2475513085,3525,3525,3525,3525,0
|
|
20230707,171200,2475513085,3525,3525,3525,3525,0
|
|
20230707,171100,2475513085,3525,3525,3525,3525,0
|
|
20230707,171000,2475513085,3525,3525,3525,3525,0
|
|
20230707,170900,2475513085,3525,3525,3525,3525,0
|
|
20230707,170800,2475513085,3525,3525,3525,3525,0
|
|
20230707,170700,2475513085,3525,3525,3525,3525,0
|
|
20230707,170600,2475513085,3525,3525,3525,3525,0
|
|
20230707,170500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,170400,2475513085,3525,3525,3525,3525,0
|
|
20230707,170300,2475513085,3525,3525,3525,3525,0
|
|
20230707,170200,2475513085,3525,3525,3525,3525,0
|
|
20230707,170100,2475513085,3525,3525,3525,3525,0
|
|
20230707,170000,2475513085,3525,3525,3525,3525,0
|
|
20230707,165900,2475513085,3525,3525,3525,3525,0
|
|
20230707,165800,2475513085,3525,3525,3525,3525,0
|
|
20230707,165700,2475513085,3525,3525,3525,3525,0
|
|
20230707,165600,2475513085,3525,3525,3525,3525,0
|
|
20230707,165500,2475513085,3525,3525,3525,3525,0
|
|
20230707,165400,2475513085,3525,3525,3525,3525,0
|
|
20230707,165300,2475513085,3525,3525,3525,3525,0
|
|
20230707,165200,2475513085,3525,3525,3525,3525,0
|
|
20230707,165100,2475513085,3525,3525,3525,3525,0
|
|
20230707,165000,2475513085,3525,3525,3525,3525,0
|
|
20230707,164900,2475513085,3525,3525,3525,3525,0
|
|
20230707,164800,2475513085,3525,3525,3525,3525,0
|
|
20230707,164700,2475513085,3525,3525,3525,3525,0
|
|
20230707,164600,2475513085,3525,3525,3525,3525,0
|
|
20230707,164500,2475513085,3525,3525,3525,3525,0
|
|
20230707,164400,2475513085,3525,3525,3525,3525,0
|
|
20230707,164300,2475513085,3525,3525,3525,3525,0
|
|
20230707,164200,2475513085,3525,3525,3525,3525,0
|
|
20230707,164100,2475513085,3525,3525,3525,3525,0
|
|
20230707,164000,2475513085,3525,3525,3525,3525,0
|
|
20230707,163900,2475513085,3525,3525,3525,3525,0
|
|
20230707,163800,2475513085,3525,3525,3525,3525,0
|
|
20230707,163700,2475513085,3525,3525,3525,3525,0
|
|
20230707,163600,2475513085,3525,3525,3525,3525,0
|
|
20230707,163500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,163400,2475513085,3525,3525,3525,3525,0
|
|
20230707,163300,2475513085,3525,3525,3525,3525,0
|
|
20230707,163200,2475513085,3525,3525,3525,3525,0
|
|
20230707,163100,2475513085,3525,3525,3525,3525,0
|
|
20230707,163000,2475513085,3525,3525,3525,3525,0
|
|
20230707,162900,2475513085,3525,3525,3525,3525,0
|
|
20230707,162800,2475513085,3525,3525,3525,3525,0
|
|
20230707,162700,2475513085,3525,3525,3525,3525,0
|
|
20230707,162600,2475513085,3525,3525,3525,3525,0
|
|
20230707,162500,2475513085,3525,3525,3525,3525,0
|
|
20230707,162400,2475513085,3525,3525,3525,3525,0
|
|
20230707,162300,2475513085,3525,3525,3525,3525,0
|
|
20230707,162200,2475513085,3525,3525,3525,3525,0
|
|
20230707,162100,2475513085,3525,3525,3525,3525,0
|
|
20230707,162000,2475513085,3525,3525,3525,3525,0
|
|
20230707,161900,2475513085,3525,3525,3525,3525,0
|
|
20230707,161800,2475513085,3525,3525,3525,3525,0
|
|
20230707,161700,2475513085,3525,3525,3525,3525,0
|
|
20230707,161600,2475513085,3525,3525,3525,3525,0
|
|
20230707,161500,2475513085,3525,3525,3525,3525,0
|
|
20230707,161400,2475513085,3525,3525,3525,3525,0
|
|
20230707,161300,2475513085,3525,3525,3525,3525,0
|
|
20230707,161200,2475513085,3525,3525,3525,3525,0
|
|
20230707,161100,2475513085,3525,3525,3525,3525,0
|
|
20230707,161000,2475513085,3525,3525,3525,3525,0
|
|
20230707,160900,2475513085,3525,3525,3525,3525,0
|
|
20230707,160800,2475513085,3525,3525,3525,3525,0
|
|
20230707,160700,2475513085,3525,3525,3525,3525,0
|
|
20230707,160600,2475513085,3525,3525,3525,3525,0
|
|
20230707,160500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,160400,2475513085,3525,3525,3525,3525,0
|
|
20230707,160300,2475513085,3525,3525,3525,3525,0
|
|
20230707,160200,2475513085,3525,3525,3525,3525,0
|
|
20230707,160100,2475513085,3525,3525,3525,3525,0
|
|
20230707,160000,2475513085,3525,3525,3525,3525,0
|
|
20230707,155900,2475513085,3525,3525,3525,3525,0
|
|
20230707,155800,2475513085,3525,3525,3525,3525,0
|
|
20230707,155700,2475513085,3525,3525,3525,3525,0
|
|
20230707,155600,2475513085,3525,3525,3525,3525,0
|
|
20230707,155500,2475513085,3525,3525,3525,3525,0
|
|
20230707,155400,2475513085,3525,3525,3525,3525,0
|
|
20230707,155300,2475513085,3525,3525,3525,3525,0
|
|
20230707,155200,2475513085,3525,3525,3525,3525,0
|
|
20230707,155100,2475513085,3525,3525,3525,3525,0
|
|
20230707,155000,2475513085,3525,3525,3525,3525,0
|
|
20230707,154900,2475513085,3525,3525,3525,3525,0
|
|
20230707,154800,2475513085,3525,3525,3525,3525,0
|
|
20230707,154700,2475513085,3525,3525,3525,3525,0
|
|
20230707,154600,2475513085,3525,3525,3525,3525,0
|
|
20230707,154500,2475513085,3525,3525,3525,3525,0
|
|
20230707,154400,2475513085,3525,3525,3525,3525,0
|
|
20230707,154300,2475513085,3525,3525,3525,3525,0
|
|
20230707,154200,2475513085,3525,3525,3525,3525,0
|
|
20230707,154100,2475513085,3525,3525,3525,3525,0
|
|
20230707,154000,2475513085,3525,3525,3525,3525,0
|
|
20230707,153900,2475513085,3525,3525,3525,3525,0
|
|
20230707,153800,2475513085,3525,3525,3525,3525,0
|
|
20230707,153700,2475513085,3525,3525,3525,3525,0
|
|
20230707,153600,2475513085,3525,3525,3525,3525,0
|
|
20230707,153500,2475513085,3525,3525,3525,3525,7944
|
|
20230707,153400,2475513085,3525,3525,3525,3525,0
|
|
20230707,153300,2475513085,3525,3525,3525,3525,0
|
|
20230707,153200,2475513085,3525,3525,3525,3525,0
|
|
20230707,153100,2475513085,3525,3525,3525,3525,0
|
|
20230707,153000,2475513085,3525,3525,3525,3525,7944
|
|
20230707,152900,2447510485,3520,3520,3520,3520,0
|
|
20230707,152800,2447510485,3520,3520,3520,3520,0
|
|
20230707,152700,2447510485,3520,3520,3520,3520,0
|
|
20230707,152600,2447510485,3520,3520,3520,3520,0
|
|
20230707,152500,2447510485,3520,3520,3520,3520,0
|
|
20230707,152400,2447510485,3520,3520,3520,3520,0
|
|
20230707,152300,2447510485,3520,3520,3520,3520,0
|
|
20230707,152200,2447510485,3520,3520,3520,3520,0
|
|
20230707,152100,2447510485,3520,3520,3520,3520,0
|
|
20230707,152000,2447510485,3520,3520,3520,3520,0
|
|
20230707,151900,2447510485,3520,3530,3530,3520,1662
|
|
20230707,151800,2441653475,3530,3525,3530,3525,85
|
|
20230707,151700,2441353525,3525,3525,3525,3520,962
|
|
20230707,151600,2437962690,3525,3530,3530,3520,821
|
|
20230707,151500,2435069000,3530,3520,3530,3520,742
|
|
20230707,151400,2432454720,3515,3515,3520,3515,580
|
|
20230707,151300,2430414130,3510,3525,3525,3510,4988
|
|
20230707,151200,2412881860,3525,3525,3525,3525,302
|
|
20230707,151100,2411817310,3525,3525,3525,3525,364
|
|
20230707,151000,2410534210,3525,3525,3525,3525,8
|
|
20230707,150900,2410506010,3525,3525,3530,3520,3946
|
|
20230707,150800,2396593380,3525,3525,3525,3525,10
|
|
20230707,150700,2396558130,3525,3525,3525,3525,66
|
|
20230707,150600,2396325480,3530,3530,3530,3530,0
|
|
20230707,150500,2396325480,3530,3530,3530,3530,2115
|
|
20230707,150400,2388859530,3530,3530,3530,3530,32
|
|
20230707,150300,2388746570,3530,3530,3530,3530,1
|
|
20230707,150200,2388743040,3525,3525,3525,3525,0
|
|
20230707,150100,2388743040,3525,3530,3530,3525,1930
|
|
20230707,150000,2381930640,3525,3525,3525,3525,0
|
|
20230707,145900,2381930640,3525,3525,3525,3525,0
|
|
20230707,145800,2381930640,3525,3525,3525,3525,1144
|
|
20230707,145700,2377898040,3525,3525,3525,3525,3083
|
|
20230707,145600,2367030465,3525,3525,3530,3525,1340
|
|
20230707,145500,2362306915,3525,3525,3525,3525,781
|
|
20230707,145400,2359553890,3525,3525,3530,3525,1002
|
|
20230707,145300,2356021835,3525,3530,3530,3525,991
|
|
20230707,145200,2352528555,3525,3525,3525,3525,332
|
|
20230707,145100,2351358255,3525,3530,3530,3525,2146
|
|
20230707,145000,2343793350,3530,3530,3530,3530,274
|
|
20230707,144900,2342826130,3525,3525,3525,3525,1750
|
|
20230707,144800,2336657380,3525,3525,3525,3525,0
|
|
20230707,144700,2336657380,3525,3525,3525,3525,0
|
|
20230707,144600,2336657380,3525,3525,3525,3525,30
|
|
20230707,144500,2336551630,3520,3525,3525,3520,60
|
|
20230707,144400,2336340380,3525,3520,3525,3520,2636
|
|
20230707,144300,2327048485,3520,3520,3520,3520,1915
|
|
20230707,144200,2320307685,3520,3520,3520,3515,583
|
|
20230707,144100,2318256230,3520,3520,3520,3520,392
|
|
20230707,144000,2316876390,3520,3520,3520,3520,416
|
|
20230707,143900,2315412070,3525,3515,3525,3515,1777
|
|
20230707,143800,2309158950,3515,3515,3515,3515,143
|
|
20230707,143700,2308656305,3515,3515,3515,3515,2667
|
|
20230707,143600,2299281800,3515,3510,3515,3510,895
|
|
20230707,143500,2296137605,3510,3510,3515,3510,10753
|
|
20230707,143400,2258347230,3505,3520,3520,3505,9789
|
|
20230707,143300,2223975050,3520,3525,3525,3520,13971
|
|
20230707,143200,2174795740,3530,3525,3530,3525,891
|
|
20230707,143100,2171653465,3525,3525,3525,3525,0
|
|
20230707,143000,2171653465,3525,3525,3530,3525,2962
|
|
20230707,142900,2161212405,3525,3525,3525,3525,362
|
|
20230707,142800,2159936355,3525,3530,3530,3525,1922
|
|
20230707,142700,2153152270,3530,3525,3530,3525,4391
|
|
20230707,142600,2137658985,3525,3525,3525,3525,0
|
|
20230707,142500,2137658985,3525,3525,3525,3525,85
|
|
20230707,142400,2137359360,3525,3525,3525,3525,0
|
|
20230707,142300,2137359360,3525,3525,3525,3525,424
|
|
20230707,142200,2135864760,3525,3525,3525,3525,360
|
|
20230707,142100,2134595760,3530,3530,3530,3530,22
|
|
20230707,142000,2134518100,3530,3530,3530,3530,1
|
|
20230707,141900,2134514570,3530,3530,3530,3530,4
|
|
20230707,141800,2134500450,3530,3525,3530,3525,111
|
|
20230707,141700,2134109070,3525,3525,3525,3525,100
|
|
20230707,141600,2133756570,3525,3525,3525,3525,127
|
|
20230707,141500,2133308895,3530,3530,3530,3530,300
|
|
20230707,141400,2132249895,3530,3530,3530,3530,1339
|
|
20230707,141300,2127523225,3530,3530,3530,3530,2535
|
|
20230707,141200,2118574675,3530,3525,3530,3525,328
|
|
20230707,141100,2117418470,3530,3525,3530,3520,134
|
|
20230707,141000,2116946185,3525,3525,3525,3525,118
|
|
20230707,140900,2116530235,3525,3525,3525,3525,382
|
|
20230707,140800,2115183685,3525,3525,3525,3525,2178
|
|
20230707,140700,2107506235,3525,3525,3525,3520,91
|
|
20230707,140600,2107185465,3525,3525,3525,3525,66
|
|
20230707,140500,2106952815,3525,3530,3530,3525,7780
|
|
20230707,140400,2079528305,3525,3525,3525,3525,1
|
|
20230707,140300,2079524780,3530,3530,3530,3530,4
|
|
20230707,140200,2079510660,3525,3525,3525,3525,631
|
|
20230707,140100,2077286385,3525,3530,3530,3525,1205
|
|
20230707,140000,2073033760,3530,3525,3530,3525,281
|
|
20230707,135900,2072041930,3530,3530,3530,3530,3141
|
|
20230707,135800,2060954200,3530,3530,3530,3530,0
|
|
20230707,135700,2060954200,3530,3530,3530,3530,633
|
|
20230707,135600,2058719710,3535,3535,3535,3535,112
|
|
20230707,135500,2058323790,3535,3530,3535,3530,151
|
|
20230707,135400,2057790010,3535,3535,3535,3535,488
|
|
20230707,135300,2056064930,3535,3540,3540,3535,49
|
|
20230707,135200,2055891680,3540,3540,3540,3540,20
|
|
20230707,135100,2055820880,3540,3540,3540,3540,84
|
|
20230707,135000,2055523520,3540,3540,3540,3530,1920
|
|
20230707,134900,2048737315,3540,3540,3540,3540,310
|
|
20230707,134800,2047639915,3540,3540,3540,3540,143
|
|
20230707,134700,2047133695,3535,3540,3540,3535,63
|
|
20230707,134600,2046910700,3540,3540,3540,3540,9
|
|
20230707,134500,2046878840,3535,3535,3535,3535,51
|
|
20230707,134400,2046698555,3540,3540,3540,3535,2306
|
|
20230707,134300,2038536065,3540,3540,3540,3530,494
|
|
20230707,134200,2036790660,3535,3535,3535,3535,301
|
|
20230707,134100,2035726625,3535,3535,3535,3535,625
|
|
20230707,134000,2033517250,3535,3535,3535,3535,310
|
|
20230707,133900,2032421400,3535,3535,3535,3535,2495
|
|
20230707,133800,2023601575,3535,3535,3535,3535,32
|
|
20230707,133700,2023488455,3535,3535,3535,3530,4034
|
|
20230707,133600,2009233265,3535,3540,3540,3535,3813
|
|
20230707,133500,1995753810,3540,3540,3540,3540,76
|
|
20230707,133400,1995484770,3535,3540,3540,3535,66
|
|
20230707,133300,1995251430,3535,3535,3535,3535,0
|
|
20230707,133200,1995251430,3535,3535,3535,3535,10
|
|
20230707,133100,1995216080,3540,3540,3540,3540,162
|
|
20230707,133000,1994642600,3540,3540,3540,3540,160
|
|
20230707,132900,1994076200,3545,3540,3545,3535,500
|
|
20230707,132800,1992305590,3540,3540,3540,3535,1978
|
|
20230707,132700,1985303720,3540,3540,3540,3540,0
|
|
20230707,132600,1985303720,3540,3545,3545,3540,2692
|
|
20230707,132500,1975773860,3545,3550,3550,3545,35
|
|
20230707,132400,1975649635,3550,3550,3550,3550,60
|
|
20230707,132300,1975436635,3550,3540,3550,3540,3199
|
|
20230707,132200,1964103150,3540,3540,3540,3540,100
|
|
20230707,132100,1963749150,3540,3540,3540,3535,1349
|
|
20230707,132000,1958977415,3540,3540,3540,3540,1073
|
|
20230707,131900,1955178995,3535,3540,3540,3535,2445
|
|
20230707,131800,1946529505,3540,3540,3540,3540,802
|
|
20230707,131700,1943690425,3540,3540,3540,3540,55
|
|
20230707,131600,1943495725,3535,3540,3540,3535,808
|
|
20230707,131500,1940636810,3540,3535,3540,3535,46
|
|
20230707,131400,1940473995,3540,3535,3540,3535,2806
|
|
20230707,131300,1930543430,3535,3535,3535,3535,300
|
|
20230707,131200,1929482930,3535,3535,3535,3535,128
|
|
20230707,131100,1929030450,3535,3535,3535,3535,154
|
|
20230707,131000,1928486060,3540,3535,3540,3535,2017
|
|
20230707,130900,1921355820,3535,3535,3535,3535,130
|
|
20230707,130800,1920896270,3535,3535,3535,3535,509
|
|
20230707,130700,1919096955,3535,3535,3535,3535,673
|
|
20230707,130600,1916717900,3535,3535,3535,3530,2286
|
|
20230707,130500,1908638815,3535,3535,3535,3530,4632
|
|
20230707,130400,1892266390,3540,3540,3540,3540,418
|
|
20230707,130300,1890786670,3540,3540,3540,3540,3
|
|
20230707,130200,1890776050,3540,3540,3540,3540,4412
|
|
20230707,130100,1875157570,3545,3545,3545,3545,342
|
|
20230707,130000,1873945180,3545,3545,3545,3545,12
|
|
20230707,125900,1873902640,3550,3545,3550,3545,151
|
|
20230707,125800,1873366920,3545,3545,3550,3545,859
|
|
20230707,125700,1870321495,3545,3540,3545,3540,3014
|
|
20230707,125600,1859637135,3545,3545,3545,3545,351
|
|
20230707,125500,1858392840,3545,3545,3545,3545,601
|
|
20230707,125400,1856262295,3545,3545,3545,3540,1195
|
|
20230707,125300,1852027230,3545,3545,3545,3545,31
|
|
20230707,125200,1851917335,3545,3545,3545,3545,830
|
|
20230707,125100,1848974985,3545,3545,3545,3545,379
|
|
20230707,125000,1847631430,3540,3540,3540,3540,0
|
|
20230707,124900,1847631430,3540,3545,3545,3540,3325
|
|
20230707,124800,1835846705,3545,3540,3545,3540,3972
|
|
20230707,124700,1821784805,3545,3545,3545,3545,212
|
|
20230707,124600,1821033265,3550,3545,3550,3545,360
|
|
20230707,124500,1819757005,3545,3550,3550,3540,6976
|
|
20230707,124400,1795029045,3550,3555,3555,3545,16503
|
|
20230707,124300,1736426030,3560,3560,3560,3560,5
|
|
20230707,124200,1736408230,3560,3560,3560,3560,35
|
|
20230707,124100,1736283630,3560,3560,3560,3560,151
|
|
20230707,124000,1735746070,3560,3560,3560,3560,85
|
|
20230707,123900,1735443470,3560,3560,3560,3560,1250
|
|
20230707,123800,1730993470,3560,3560,3560,3560,831
|
|
20230707,123700,1728035110,3560,3560,3560,3560,256
|
|
20230707,123600,1727123750,3560,3555,3560,3550,3205
|
|
20230707,123500,1715733600,3560,3560,3560,3560,120
|
|
20230707,123400,1715306400,3560,3560,3560,3555,5020
|
|
20230707,123300,1697448640,3565,3565,3570,3560,1780
|
|
20230707,123200,1691105780,3570,3570,3570,3570,311
|
|
20230707,123100,1689995510,3570,3570,3570,3570,77
|
|
20230707,123000,1689720620,3570,3570,3570,3570,10
|
|
20230707,122900,1689684920,3565,3565,3565,3565,0
|
|
20230707,122800,1689684920,3565,3570,3570,3565,227
|
|
20230707,122700,1688875005,3570,3570,3570,3570,100
|
|
20230707,122600,1688518005,3570,3570,3570,3570,117
|
|
20230707,122500,1688100315,3575,3575,3580,3570,2188
|
|
20230707,122400,1680286075,3575,3575,3575,3575,356
|
|
20230707,122300,1679013375,3575,3580,3580,3575,409
|
|
20230707,122200,1677549950,3580,3580,3580,3580,118
|
|
20230707,122100,1677127510,3580,3580,3580,3580,69
|
|
20230707,122000,1676880490,3580,3585,3585,3580,492
|
|
20230707,121900,1675118605,3590,3590,3590,3590,37
|
|
20230707,121800,1674985775,3590,3570,3590,3570,4128
|
|
20230707,121700,1660204135,3570,3565,3575,3565,1809
|
|
20230707,121600,1653752485,3560,3560,3560,3560,468
|
|
20230707,121500,1652086405,3560,3560,3560,3560,209
|
|
20230707,121400,1651342365,3560,3560,3560,3555,2097
|
|
20230707,121300,1643877140,3560,3555,3560,3555,2582
|
|
20230707,121200,1634686020,3555,3550,3555,3550,1567
|
|
20230707,121100,1629117835,3550,3550,3550,3550,225
|
|
20230707,121000,1628319085,3550,3555,3555,3550,562
|
|
20230707,120900,1626323880,3550,3555,3555,3550,812
|
|
20230707,120800,1623437470,3555,3550,3555,3550,155
|
|
20230707,120700,1622886945,3550,3555,3555,3550,311
|
|
20230707,120600,1621781590,3555,3555,3555,3550,899
|
|
20230707,120500,1618585755,3560,3560,3560,3560,10
|
|
20230707,120400,1618550155,3560,3560,3565,3560,733
|
|
20230707,120300,1615940670,3560,3560,3560,3555,892
|
|
20230707,120200,1612768805,3560,3565,3565,3555,370
|
|
20230707,120100,1611452370,3560,3560,3560,3560,2939
|
|
20230707,120000,1600989530,3560,3560,3560,3560,12
|
|
20230707,115900,1600946810,3560,3560,3560,3560,10
|
|
20230707,115800,1600911210,3560,3555,3560,3555,862
|
|
20230707,115700,1597846750,3550,3550,3550,3550,0
|
|
20230707,115600,1597846750,3550,3550,3550,3550,0
|
|
20230707,115500,1597846750,3550,3550,3550,3550,275
|
|
20230707,115400,1596870500,3555,3560,3560,3550,3044
|
|
20230707,115300,1586062400,3560,3555,3560,3555,286
|
|
20230707,115200,1585045040,3555,3555,3555,3555,40
|
|
20230707,115100,1584902840,3550,3555,3560,3550,785
|
|
20230707,115000,1582113885,3555,3560,3560,3555,188
|
|
20230707,114900,1581444795,3555,3560,3560,3555,571
|
|
20230707,114800,1579412735,3555,3555,3560,3555,1449
|
|
20230707,114700,1574258535,3555,3560,3560,3550,9361
|
|
20230707,114600,1540978425,3560,3565,3565,3560,1384
|
|
20230707,114500,1536044885,3565,3560,3565,3560,521
|
|
20230707,114400,1534187540,3565,3560,3565,3560,716
|
|
20230707,114300,1531635950,3560,3560,3560,3560,1
|
|
20230707,114200,1531632390,3565,3565,3565,3565,100
|
|
20230707,114100,1531275890,3565,3565,3565,3565,122
|
|
20230707,114000,1530840960,3565,3570,3570,3565,2444
|
|
20230707,113900,1522127030,3570,3570,3570,3570,0
|
|
20230707,113800,1522127030,3570,3565,3570,3565,2040
|
|
20230707,113700,1514854280,3565,3565,3565,3565,300
|
|
20230707,113600,1513784780,3565,3565,3565,3565,1159
|
|
20230707,113500,1509652945,3560,3565,3565,3560,753
|
|
20230707,113400,1506971395,3560,3565,3565,3560,2167
|
|
20230707,113300,1499254335,3560,3575,3575,3560,6014
|
|
20230707,113200,1477818215,3570,3570,3570,3570,325
|
|
20230707,113100,1476657965,3575,3575,3575,3575,1122
|
|
20230707,113000,1472646815,3580,3580,3580,3580,83
|
|
20230707,112900,1472349675,3580,3585,3585,3580,515
|
|
20230707,112800,1470504305,3585,3585,3585,3585,389
|
|
20230707,112700,1469109740,3585,3585,3585,3585,1448
|
|
20230707,112600,1463918660,3590,3590,3590,3590,548
|
|
20230707,112500,1461951340,3590,3585,3590,3585,70
|
|
20230707,112400,1461700090,3590,3590,3590,3590,0
|
|
20230707,112300,1461700090,3590,3585,3590,3585,1208
|
|
20230707,112200,1457366555,3585,3585,3585,3585,70
|
|
20230707,112100,1457115605,3580,3580,3580,3580,111
|
|
20230707,112000,1456718225,3575,3580,3580,3575,1082
|
|
20230707,111900,1452845100,3575,3575,3575,3575,193
|
|
20230707,111800,1452155125,3575,3575,3575,3575,74
|
|
20230707,111700,1451890575,3575,3575,3575,3575,773
|
|
20230707,111600,1449127100,3575,3575,3580,3575,1019
|
|
20230707,111500,1445483475,3575,3575,3575,3575,16
|
|
20230707,111400,1445426275,3575,3570,3575,3570,105
|
|
20230707,111300,1445051400,3570,3575,3575,3570,758
|
|
20230707,111200,1442345335,3575,3570,3575,3570,624
|
|
20230707,111100,1440117635,3570,3570,3570,3570,12
|
|
20230707,111000,1440074795,3565,3570,3570,3565,1447
|
|
20230707,110900,1434911505,3570,3565,3575,3565,4635
|
|
20230707,110800,1418354585,3565,3565,3565,3560,2021
|
|
20230707,110700,1411150720,3565,3570,3570,3560,5657
|
|
20230707,110600,1390993990,3570,3575,3575,3570,5560
|
|
20230707,110500,1371134960,3580,3580,3580,3575,4101
|
|
20230707,110400,1356464320,3580,3585,3585,3580,230
|
|
20230707,110300,1355639920,3590,3585,3590,3585,440
|
|
20230707,110200,1354062220,3585,3585,3585,3585,201
|
|
20230707,110100,1353341635,3590,3595,3595,3585,3177
|
|
20230707,110000,1341940360,3590,3590,3595,3590,954
|
|
20230707,105900,1338515390,3590,3590,3590,3585,335
|
|
20230707,105800,1337314195,3590,3590,3590,3590,14
|
|
20230707,105700,1337263935,3585,3585,3585,3585,755
|
|
20230707,105600,1334557260,3585,3585,3585,3585,11
|
|
20230707,105500,1334517825,3585,3580,3585,3580,131
|
|
20230707,105400,1334048345,3585,3580,3585,3580,705
|
|
20230707,105300,1331522295,3585,3585,3585,3585,123
|
|
20230707,105200,1331081340,3585,3590,3590,3585,2207
|
|
20230707,105100,1323169195,3590,3580,3590,3580,1698
|
|
20230707,105000,1317082300,3580,3580,3580,3580,812
|
|
20230707,104900,1314175340,3580,3590,3590,3580,7990
|
|
20230707,104800,1285555170,3595,3600,3600,3590,5988
|
|
20230707,104700,1264045130,3600,3600,3600,3600,1849
|
|
20230707,104600,1257388730,3600,3600,3600,3600,500
|
|
20230707,104500,1255588730,3595,3595,3600,3595,2626
|
|
20230707,104400,1246145755,3595,3600,3600,3595,1101
|
|
20230707,104300,1242184740,3600,3600,3600,3595,2030
|
|
20230707,104200,1234877740,3600,3615,3615,3600,1839
|
|
20230707,104100,1228248000,3610,3605,3610,3605,2979
|
|
20230707,104000,1217504690,3605,3605,3605,3605,200
|
|
20230707,103900,1216783690,3605,3605,3605,3605,85
|
|
20230707,103800,1216477265,3595,3600,3600,3595,6
|
|
20230707,103700,1216455670,3600,3600,3600,3600,1409
|
|
20230707,103600,1211383270,3600,3595,3600,3595,45
|
|
20230707,103500,1211221475,3595,3600,3600,3595,3054
|
|
20230707,103400,1200230070,3600,3600,3600,3595,4397
|
|
20230707,103300,1184408655,3595,3600,3600,3595,348
|
|
20230707,103200,1183157095,3595,3595,3595,3595,24
|
|
20230707,103100,1183070815,3590,3590,3590,3585,2661
|
|
20230707,103000,1173522315,3590,3595,3595,3590,316
|
|
20230707,102900,1172386310,3600,3590,3600,3590,616
|
|
20230707,102800,1170169295,3595,3590,3595,3590,1573
|
|
20230707,102700,1164519470,3585,3585,3585,3585,475
|
|
20230707,102600,1162816595,3585,3580,3585,3580,2588
|
|
20230707,102500,1153543880,3580,3595,3595,3580,8157
|
|
20230707,102400,1124288055,3595,3600,3600,3595,1039
|
|
20230707,102300,1120552470,3595,3595,3600,3595,839
|
|
20230707,102200,1117536200,3600,3600,3600,3590,1770
|
|
20230707,102100,1111176370,3590,3590,3595,3585,7093
|
|
20230707,102000,1085723010,3590,3585,3590,3575,7464
|
|
20230707,101900,1059010975,3585,3605,3605,3585,13486
|
|
20230707,101800,1010525175,3605,3600,3605,3600,1216
|
|
20230707,101700,1006141845,3605,3615,3615,3605,7063
|
|
20230707,101600,980635240,3615,3610,3615,3610,2318
|
|
20230707,101500,972257475,3610,3605,3610,3605,3146
|
|
20230707,101400,960905430,3605,3605,3605,3605,2950
|
|
20230707,101300,950270680,3600,3615,3615,3600,1745
|
|
20230707,101200,943980235,3610,3615,3615,3610,226
|
|
20230707,101100,943164125,3610,3610,3615,3610,356
|
|
20230707,101000,941878715,3610,3610,3610,3610,13
|
|
20230707,100900,941831785,3615,3600,3615,3600,796
|
|
20230707,100800,938961560,3600,3600,3605,3590,9821
|
|
20230707,100700,903623080,3605,3600,3605,3595,930
|
|
20230707,100600,900271750,3600,3595,3600,3595,3141
|
|
20230707,100500,888974375,3590,3605,3605,3590,3947
|
|
20230707,100400,874777310,3605,3610,3610,3600,636
|
|
20230707,100300,872487340,3605,3615,3615,3600,11819
|
|
20230707,100200,829864100,3615,3615,3615,3615,595
|
|
20230707,100100,827713175,3615,3620,3620,3615,1095
|
|
20230707,100000,823754610,3620,3620,3625,3620,1802
|
|
20230707,095900,817230040,3625,3615,3625,3600,38737
|
|
20230707,095800,677430165,3620,3645,3645,3615,20106
|
|
20230707,095700,604400145,3645,3650,3650,3645,1205
|
|
20230707,095600,600007915,3645,3645,3645,3645,144
|
|
20230707,095500,599483035,3645,3650,3650,3645,1060
|
|
20230707,095400,595619285,3650,3650,3650,3650,9
|
|
20230707,095300,595586435,3645,3650,3650,3645,223
|
|
20230707,095200,594773385,3650,3645,3650,3645,648
|
|
20230707,095100,592411420,3645,3650,3650,3645,2677
|
|
20230707,095000,582653255,3650,3650,3650,3645,1419
|
|
20230707,094900,577474325,3650,3650,3650,3650,1130
|
|
20230707,094800,573349825,3655,3655,3655,3655,1010
|
|
20230707,094700,569658275,3655,3655,3655,3655,27
|
|
20230707,094600,569559590,3655,3650,3655,3650,574
|
|
20230707,094500,567463240,3655,3660,3660,3650,3719
|
|
20230707,094400,553868310,3660,3660,3660,3660,101
|
|
20230707,094300,553498650,3660,3655,3660,3655,904
|
|
20230707,094200,550190245,3645,3660,3660,3645,3793
|
|
20230707,094100,536353535,3660,3655,3660,3655,771
|
|
20230707,094000,533533270,3650,3655,3655,3650,772
|
|
20230707,093900,530715415,3655,3660,3660,3655,1960
|
|
20230707,093800,523546705,3660,3655,3660,3655,757
|
|
20230707,093700,520776130,3655,3650,3655,3650,2123
|
|
20230707,093600,513023800,3650,3650,3650,3645,674
|
|
20230707,093500,510566865,3650,3645,3650,3645,602
|
|
20230707,093400,508372225,3645,3640,3645,3640,1395
|
|
20230707,093300,503289660,3640,3645,3650,3640,1592
|
|
20230707,093200,497492815,3650,3660,3660,3645,1833
|
|
20230707,093100,490808300,3660,3650,3660,3640,1049
|
|
20230707,093000,486977475,3650,3655,3655,3630,19232
|
|
20230707,092900,417054805,3650,3675,3675,3635,7871
|
|
20230707,092800,388306370,3680,3675,3680,3675,274
|
|
20230707,092700,387298930,3680,3675,3680,3675,1486
|
|
20230707,092600,381837865,3675,3675,3685,3675,667
|
|
20230707,092500,379386615,3680,3670,3680,3665,1660
|
|
20230707,092400,373288665,3665,3645,3675,3640,2197
|
|
20230707,092300,365259700,3645,3650,3650,3645,4340
|
|
20230707,092200,349431890,3650,3660,3670,3650,7884
|
|
20230707,092100,320620100,3665,3670,3670,3660,7003
|
|
20230707,092000,294943405,3670,3670,3675,3665,6946
|
|
20230707,091900,269454490,3675,3670,3675,3670,140
|
|
20230707,091800,268940610,3670,3670,3675,3670,269
|
|
20230707,091700,267953320,3675,3675,3675,3670,974
|
|
20230707,091600,264376790,3675,3675,3675,3670,893
|
|
20230707,091500,261098900,3675,3670,3675,3670,575
|
|
20230707,091400,258988400,3670,3670,3670,3665,2606
|
|
20230707,091300,249427830,3665,3670,3670,3665,2396
|
|
20230707,091200,240636765,3670,3690,3690,3670,11157
|
|
20230707,091100,199619665,3685,3690,3695,3685,2000
|
|
20230707,091000,192241055,3690,3715,3715,3690,8617
|
|
20230707,090900,160372975,3715,3720,3720,3715,739
|
|
20230707,090800,157625900,3720,3725,3725,3720,2550
|
|
20230707,090700,148128680,3730,3735,3740,3730,5392
|
|
20230707,090600,127978950,3740,3725,3740,3725,1757
|
|
20230707,090500,121421825,3725,3705,3725,3705,2988
|
|
20230707,090400,110333160,3705,3705,3710,3705,589
|
|
20230707,090300,108149585,3705,3695,3705,3690,2246
|
|
20230707,090200,99836060,3695,3695,3695,3690,5377
|
|
20230707,090100,79988550,3695,3715,3715,3695,3405
|
|
20230707,090000,67378695,3715,3710,3715,3695,17385
|