610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,190700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,190600,1239842390,3475,3475,3475,3475,0
|
|
20230710,190500,1239842390,3475,3475,3475,3475,0
|
|
20230710,190400,1239842390,3475,3475,3475,3475,0
|
|
20230710,190300,1239842390,3475,3475,3475,3475,0
|
|
20230710,190200,1239842390,3475,3475,3475,3475,0
|
|
20230710,190100,1239842390,3475,3475,3475,3475,0
|
|
20230710,190000,1239842390,3475,3475,3475,3475,0
|
|
20230710,185900,1239842390,3475,3475,3475,3475,0
|
|
20230710,185800,1239842390,3475,3475,3475,3475,0
|
|
20230710,185700,1239842390,3475,3475,3475,3475,0
|
|
20230710,185600,1239842390,3475,3475,3475,3475,0
|
|
20230710,185500,1239842390,3475,3475,3475,3475,0
|
|
20230710,185400,1239842390,3475,3475,3475,3475,0
|
|
20230710,185300,1239842390,3475,3475,3475,3475,0
|
|
20230710,185200,1239842390,3475,3475,3475,3475,0
|
|
20230710,185100,1239842390,3475,3475,3475,3475,0
|
|
20230710,185000,1239842390,3475,3475,3475,3475,0
|
|
20230710,184900,1239842390,3475,3475,3475,3475,0
|
|
20230710,184800,1239842390,3475,3475,3475,3475,0
|
|
20230710,184700,1239842390,3475,3475,3475,3475,0
|
|
20230710,184600,1239842390,3475,3475,3475,3475,0
|
|
20230710,184500,1239842390,3475,3475,3475,3475,0
|
|
20230710,184400,1239842390,3475,3475,3475,3475,0
|
|
20230710,184300,1239842390,3475,3475,3475,3475,0
|
|
20230710,184200,1239842390,3475,3475,3475,3475,0
|
|
20230710,184100,1239842390,3475,3475,3475,3475,0
|
|
20230710,184000,1239842390,3475,3475,3475,3475,0
|
|
20230710,183900,1239842390,3475,3475,3475,3475,0
|
|
20230710,183800,1239842390,3475,3475,3475,3475,0
|
|
20230710,183700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,183600,1239842390,3475,3475,3475,3475,0
|
|
20230710,183500,1239842390,3475,3475,3475,3475,0
|
|
20230710,183400,1239842390,3475,3475,3475,3475,0
|
|
20230710,183300,1239842390,3475,3475,3475,3475,0
|
|
20230710,183200,1239842390,3475,3475,3475,3475,0
|
|
20230710,183100,1239842390,3475,3475,3475,3475,0
|
|
20230710,183000,1239842390,3475,3475,3475,3475,0
|
|
20230710,182900,1239842390,3475,3475,3475,3475,0
|
|
20230710,182800,1239842390,3475,3475,3475,3475,0
|
|
20230710,182700,1239842390,3475,3475,3475,3475,0
|
|
20230710,182600,1239842390,3475,3475,3475,3475,0
|
|
20230710,182500,1239842390,3475,3475,3475,3475,0
|
|
20230710,182400,1239842390,3475,3475,3475,3475,0
|
|
20230710,182300,1239842390,3475,3475,3475,3475,0
|
|
20230710,182200,1239842390,3475,3475,3475,3475,0
|
|
20230710,182100,1239842390,3475,3475,3475,3475,0
|
|
20230710,182000,1239842390,3475,3475,3475,3475,0
|
|
20230710,181900,1239842390,3475,3475,3475,3475,0
|
|
20230710,181800,1239842390,3475,3475,3475,3475,0
|
|
20230710,181700,1239842390,3475,3475,3475,3475,0
|
|
20230710,181600,1239842390,3475,3475,3475,3475,0
|
|
20230710,181500,1239842390,3475,3475,3475,3475,0
|
|
20230710,181400,1239842390,3475,3475,3475,3475,0
|
|
20230710,181300,1239842390,3475,3475,3475,3475,0
|
|
20230710,181200,1239842390,3475,3475,3475,3475,0
|
|
20230710,181100,1239842390,3475,3475,3475,3475,0
|
|
20230710,181000,1239842390,3475,3475,3475,3475,0
|
|
20230710,180900,1239842390,3475,3475,3475,3475,0
|
|
20230710,180800,1239842390,3475,3475,3475,3475,0
|
|
20230710,180700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,180600,1239842390,3475,3475,3475,3475,0
|
|
20230710,180500,1239842390,3475,3475,3475,3475,0
|
|
20230710,180400,1239842390,3475,3475,3475,3475,0
|
|
20230710,180300,1239842390,3475,3475,3475,3475,0
|
|
20230710,180200,1239842390,3475,3475,3475,3475,0
|
|
20230710,180100,1239842390,3475,3475,3475,3475,0
|
|
20230710,180000,1239842390,3475,3475,3475,3475,0
|
|
20230710,175900,1239842390,3475,3475,3475,3475,0
|
|
20230710,175800,1239842390,3475,3475,3475,3475,0
|
|
20230710,175700,1239842390,3475,3475,3475,3475,0
|
|
20230710,175600,1239842390,3475,3475,3475,3475,0
|
|
20230710,175500,1239842390,3475,3475,3475,3475,0
|
|
20230710,175400,1239842390,3475,3475,3475,3475,0
|
|
20230710,175300,1239842390,3475,3475,3475,3475,0
|
|
20230710,175200,1239842390,3475,3475,3475,3475,0
|
|
20230710,175100,1239842390,3475,3475,3475,3475,0
|
|
20230710,175000,1239842390,3475,3475,3475,3475,0
|
|
20230710,174900,1239842390,3475,3475,3475,3475,0
|
|
20230710,174800,1239842390,3475,3475,3475,3475,0
|
|
20230710,174700,1239842390,3475,3475,3475,3475,0
|
|
20230710,174600,1239842390,3475,3475,3475,3475,0
|
|
20230710,174500,1239842390,3475,3475,3475,3475,0
|
|
20230710,174400,1239842390,3475,3475,3475,3475,0
|
|
20230710,174300,1239842390,3475,3475,3475,3475,0
|
|
20230710,174200,1239842390,3475,3475,3475,3475,0
|
|
20230710,174100,1239842390,3475,3475,3475,3475,0
|
|
20230710,174000,1239842390,3475,3475,3475,3475,0
|
|
20230710,173900,1239842390,3475,3475,3475,3475,0
|
|
20230710,173800,1239842390,3475,3475,3475,3475,0
|
|
20230710,173700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,173600,1239842390,3475,3475,3475,3475,0
|
|
20230710,173500,1239842390,3475,3475,3475,3475,0
|
|
20230710,173400,1239842390,3475,3475,3475,3475,0
|
|
20230710,173300,1239842390,3475,3475,3475,3475,0
|
|
20230710,173200,1239842390,3475,3475,3475,3475,0
|
|
20230710,173100,1239842390,3475,3475,3475,3475,0
|
|
20230710,173000,1239842390,3475,3475,3475,3475,0
|
|
20230710,172900,1239842390,3475,3475,3475,3475,0
|
|
20230710,172800,1239842390,3475,3475,3475,3475,0
|
|
20230710,172700,1239842390,3475,3475,3475,3475,0
|
|
20230710,172600,1239842390,3475,3475,3475,3475,0
|
|
20230710,172500,1239842390,3475,3475,3475,3475,0
|
|
20230710,172400,1239842390,3475,3475,3475,3475,0
|
|
20230710,172300,1239842390,3475,3475,3475,3475,0
|
|
20230710,172200,1239842390,3475,3475,3475,3475,0
|
|
20230710,172100,1239842390,3475,3475,3475,3475,0
|
|
20230710,172000,1239842390,3475,3475,3475,3475,0
|
|
20230710,171900,1239842390,3475,3475,3475,3475,0
|
|
20230710,171800,1239842390,3475,3475,3475,3475,0
|
|
20230710,171700,1239842390,3475,3475,3475,3475,0
|
|
20230710,171600,1239842390,3475,3475,3475,3475,0
|
|
20230710,171500,1239842390,3475,3475,3475,3475,0
|
|
20230710,171400,1239842390,3475,3475,3475,3475,0
|
|
20230710,171300,1239842390,3475,3475,3475,3475,0
|
|
20230710,171200,1239842390,3475,3475,3475,3475,0
|
|
20230710,171100,1239842390,3475,3475,3475,3475,0
|
|
20230710,171000,1239842390,3475,3475,3475,3475,0
|
|
20230710,170900,1239842390,3475,3475,3475,3475,0
|
|
20230710,170800,1239842390,3475,3475,3475,3475,0
|
|
20230710,170700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,170600,1239842390,3475,3475,3475,3475,0
|
|
20230710,170500,1239842390,3475,3475,3475,3475,0
|
|
20230710,170400,1239842390,3475,3475,3475,3475,0
|
|
20230710,170300,1239842390,3475,3475,3475,3475,0
|
|
20230710,170200,1239842390,3475,3475,3475,3475,0
|
|
20230710,170100,1239842390,3475,3475,3475,3475,0
|
|
20230710,170000,1239842390,3475,3475,3475,3475,0
|
|
20230710,165900,1239842390,3475,3475,3475,3475,0
|
|
20230710,165800,1239842390,3475,3475,3475,3475,0
|
|
20230710,165700,1239842390,3475,3475,3475,3475,0
|
|
20230710,165600,1239842390,3475,3475,3475,3475,0
|
|
20230710,165500,1239842390,3475,3475,3475,3475,0
|
|
20230710,165400,1239842390,3475,3475,3475,3475,0
|
|
20230710,165300,1239842390,3475,3475,3475,3475,0
|
|
20230710,165200,1239842390,3475,3475,3475,3475,0
|
|
20230710,165100,1239842390,3475,3475,3475,3475,0
|
|
20230710,165000,1239842390,3475,3475,3475,3475,0
|
|
20230710,164900,1239842390,3475,3475,3475,3475,0
|
|
20230710,164800,1239842390,3475,3475,3475,3475,0
|
|
20230710,164700,1239842390,3475,3475,3475,3475,0
|
|
20230710,164600,1239842390,3475,3475,3475,3475,0
|
|
20230710,164500,1239842390,3475,3475,3475,3475,0
|
|
20230710,164400,1239842390,3475,3475,3475,3475,0
|
|
20230710,164300,1239842390,3475,3475,3475,3475,0
|
|
20230710,164200,1239842390,3475,3475,3475,3475,0
|
|
20230710,164100,1239842390,3475,3475,3475,3475,0
|
|
20230710,164000,1239842390,3475,3475,3475,3475,0
|
|
20230710,163900,1239842390,3475,3475,3475,3475,0
|
|
20230710,163800,1239842390,3475,3475,3475,3475,0
|
|
20230710,163700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,163600,1239842390,3475,3475,3475,3475,0
|
|
20230710,163500,1239842390,3475,3475,3475,3475,0
|
|
20230710,163400,1239842390,3475,3475,3475,3475,0
|
|
20230710,163300,1239842390,3475,3475,3475,3475,0
|
|
20230710,163200,1239842390,3475,3475,3475,3475,0
|
|
20230710,163100,1239842390,3475,3475,3475,3475,0
|
|
20230710,163000,1239842390,3475,3475,3475,3475,0
|
|
20230710,162900,1239842390,3475,3475,3475,3475,0
|
|
20230710,162800,1239842390,3475,3475,3475,3475,0
|
|
20230710,162700,1239842390,3475,3475,3475,3475,0
|
|
20230710,162600,1239842390,3475,3475,3475,3475,0
|
|
20230710,162500,1239842390,3475,3475,3475,3475,0
|
|
20230710,162400,1239842390,3475,3475,3475,3475,0
|
|
20230710,162300,1239842390,3475,3475,3475,3475,0
|
|
20230710,162200,1239842390,3475,3475,3475,3475,0
|
|
20230710,162100,1239842390,3475,3475,3475,3475,0
|
|
20230710,162000,1239842390,3475,3475,3475,3475,0
|
|
20230710,161900,1239842390,3475,3475,3475,3475,0
|
|
20230710,161800,1239842390,3475,3475,3475,3475,0
|
|
20230710,161700,1239842390,3475,3475,3475,3475,0
|
|
20230710,161600,1239842390,3475,3475,3475,3475,0
|
|
20230710,161500,1239842390,3475,3475,3475,3475,0
|
|
20230710,161400,1239842390,3475,3475,3475,3475,0
|
|
20230710,161300,1239842390,3475,3475,3475,3475,0
|
|
20230710,161200,1239842390,3475,3475,3475,3475,0
|
|
20230710,161100,1239842390,3475,3475,3475,3475,0
|
|
20230710,161000,1239842390,3475,3475,3475,3475,0
|
|
20230710,160900,1239842390,3475,3475,3475,3475,0
|
|
20230710,160800,1239842390,3475,3475,3475,3475,0
|
|
20230710,160700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,160600,1239842390,3475,3475,3475,3475,0
|
|
20230710,160500,1239842390,3475,3475,3475,3475,0
|
|
20230710,160400,1239842390,3475,3475,3475,3475,0
|
|
20230710,160300,1239842390,3475,3475,3475,3475,0
|
|
20230710,160200,1239842390,3475,3475,3475,3475,0
|
|
20230710,160100,1239842390,3475,3475,3475,3475,0
|
|
20230710,160000,1239842390,3475,3475,3475,3475,0
|
|
20230710,155900,1239842390,3475,3475,3475,3475,0
|
|
20230710,155800,1239842390,3475,3475,3475,3475,0
|
|
20230710,155700,1239842390,3475,3475,3475,3475,0
|
|
20230710,155600,1239842390,3475,3475,3475,3475,0
|
|
20230710,155500,1239842390,3475,3475,3475,3475,0
|
|
20230710,155400,1239842390,3475,3475,3475,3475,0
|
|
20230710,155300,1239842390,3475,3475,3475,3475,0
|
|
20230710,155200,1239842390,3475,3475,3475,3475,0
|
|
20230710,155100,1239842390,3475,3475,3475,3475,0
|
|
20230710,155000,1239842390,3475,3475,3475,3475,0
|
|
20230710,154900,1239842390,3475,3475,3475,3475,0
|
|
20230710,154800,1239842390,3475,3475,3475,3475,0
|
|
20230710,154700,1239842390,3475,3475,3475,3475,0
|
|
20230710,154600,1239842390,3475,3475,3475,3475,0
|
|
20230710,154500,1239842390,3475,3475,3475,3475,0
|
|
20230710,154400,1239842390,3475,3475,3475,3475,0
|
|
20230710,154300,1239842390,3475,3475,3475,3475,0
|
|
20230710,154200,1239842390,3475,3475,3475,3475,0
|
|
20230710,154100,1239842390,3475,3475,3475,3475,0
|
|
20230710,154000,1239842390,3475,3475,3475,3475,0
|
|
20230710,153900,1239842390,3475,3475,3475,3475,0
|
|
20230710,153800,1239842390,3475,3475,3475,3475,0
|
|
20230710,153700,1239842390,3475,3475,3475,3475,9050
|
|
20230710,153600,1239842390,3475,3475,3475,3475,0
|
|
20230710,153500,1239842390,3475,3475,3475,3475,0
|
|
20230710,153400,1239842390,3475,3475,3475,3475,0
|
|
20230710,153300,1239842390,3475,3475,3475,3475,0
|
|
20230710,153200,1239842390,3475,3475,3475,3475,0
|
|
20230710,153100,1239842390,3475,3475,3475,3475,0
|
|
20230710,153000,1239842390,3475,3475,3475,3475,9050
|
|
20230710,152900,1208393640,3470,3470,3470,3470,0
|
|
20230710,152800,1208393640,3470,3470,3470,3470,0
|
|
20230710,152700,1208393640,3470,3470,3470,3470,0
|
|
20230710,152600,1208393640,3470,3470,3470,3470,0
|
|
20230710,152500,1208393640,3470,3470,3470,3470,0
|
|
20230710,152400,1208393640,3470,3470,3470,3470,0
|
|
20230710,152300,1208393640,3470,3470,3470,3470,0
|
|
20230710,152200,1208393640,3470,3470,3470,3470,0
|
|
20230710,152100,1208393640,3470,3470,3470,3470,0
|
|
20230710,152000,1208393640,3470,3470,3470,3470,0
|
|
20230710,151900,1208393640,3470,3475,3475,3470,981
|
|
20230710,151800,1204989445,3470,3470,3475,3470,1782
|
|
20230710,151700,1198805760,3475,3475,3475,3475,2
|
|
20230710,151600,1198798810,3475,3475,3480,3470,2513
|
|
20230710,151500,1190066830,3480,3480,3480,3480,80
|
|
20230710,151400,1189788430,3475,3475,3480,3475,1049
|
|
20230710,151300,1186140620,3475,3475,3475,3475,4065
|
|
20230710,151200,1172014745,3470,3475,3475,3470,3410
|
|
20230710,151100,1160165155,3480,3480,3480,3480,109
|
|
20230710,151000,1159785835,3480,3475,3480,3475,848
|
|
20230710,150900,1156838535,3480,3480,3480,3480,1
|
|
20230710,150800,1156835055,3480,3475,3480,3475,1015
|
|
20230710,150700,1153307855,3480,3480,3480,3480,630
|
|
20230710,150600,1151115455,3480,3480,3480,3480,864
|
|
20230710,150500,1148108735,3480,3480,3480,3480,2
|
|
20230710,150400,1148101775,3480,3480,3480,3480,2184
|
|
20230710,150300,1140501455,3475,3475,3475,3475,68
|
|
20230710,150200,1140265155,3480,3480,3480,3480,1
|
|
20230710,150100,1140261675,3475,3475,3475,3475,2442
|
|
20230710,150000,1131775725,3480,3475,3480,3475,503
|
|
20230710,145900,1130027785,3475,3475,3475,3475,5
|
|
20230710,145800,1130010410,3480,3480,3480,3480,6
|
|
20230710,145700,1129989530,3475,3480,3480,3475,50
|
|
20230710,145600,1129815745,3480,3480,3480,3480,46
|
|
20230710,145500,1129655665,3480,3485,3485,3480,310
|
|
20230710,145400,1128576760,3480,3480,3480,3480,0
|
|
20230710,145300,1128576760,3480,3480,3480,3480,100
|
|
20230710,145200,1128228760,3480,3480,3480,3480,29
|
|
20230710,145100,1128127840,3480,3480,3480,3480,1238
|
|
20230710,145000,1123819600,3480,3480,3480,3480,12
|
|
20230710,144900,1123777840,3480,3480,3480,3480,202
|
|
20230710,144800,1123074880,3480,3480,3480,3480,1
|
|
20230710,144700,1123071400,3480,3480,3480,3475,888
|
|
20230710,144600,1119984185,3480,3480,3480,3480,58
|
|
20230710,144500,1119782345,3485,3490,3490,3485,3189
|
|
20230710,144400,1108664355,3485,3490,3490,3485,847
|
|
20230710,144300,1105708750,3490,3490,3490,3490,3340
|
|
20230710,144200,1094052150,3490,3495,3495,3490,944
|
|
20230710,144100,1090757565,3490,3495,3495,3490,112
|
|
20230710,144000,1090366545,3495,3510,3510,3495,98
|
|
20230710,143900,1090024005,3515,3515,3515,3515,0
|
|
20230710,143800,1090024005,3515,3485,3515,3485,5045
|
|
20230710,143700,1072389655,3475,3485,3485,3475,6353
|
|
20230710,143600,1050280345,3485,3480,3490,3480,2084
|
|
20230710,143500,1043016735,3485,3495,3495,3485,8213
|
|
20230710,143400,1014356100,3495,3495,3495,3495,0
|
|
20230710,143300,1014356100,3495,3495,3495,3495,0
|
|
20230710,143200,1014356100,3495,3495,3495,3495,155
|
|
20230710,143100,1013814375,3495,3495,3495,3495,0
|
|
20230710,143000,1013814375,3495,3495,3495,3495,0
|
|
20230710,142900,1013814375,3495,3495,3495,3495,1367
|
|
20230710,142800,1009036710,3495,3495,3495,3495,68
|
|
20230710,142700,1008799050,3495,3495,3500,3495,368
|
|
20230710,142600,1007511600,3495,3510,3510,3495,2804
|
|
20230710,142500,997698980,3510,3505,3510,3505,1415
|
|
20230710,142400,992738405,3510,3510,3510,3510,0
|
|
20230710,142300,992738405,3510,3510,3510,3510,0
|
|
20230710,142200,992738405,3510,3505,3510,3505,172
|
|
20230710,142100,992135540,3505,3505,3505,3505,0
|
|
20230710,142000,992135540,3505,3505,3505,3505,434
|
|
20230710,141900,990614370,3505,3505,3505,3505,0
|
|
20230710,141800,990614370,3505,3505,3505,3505,0
|
|
20230710,141700,990614370,3505,3505,3505,3500,1067
|
|
20230710,141600,986875225,3510,3510,3510,3510,1399
|
|
20230710,141500,981964735,3510,3510,3510,3510,0
|
|
20230710,141400,981964735,3510,3510,3510,3510,14
|
|
20230710,141300,981915595,3510,3510,3510,3510,1
|
|
20230710,141200,981912085,3505,3505,3505,3505,1241
|
|
20230710,141100,977562380,3505,3505,3505,3500,861
|
|
20230710,141000,974545550,3505,3510,3510,3500,2885
|
|
20230710,140900,964434705,3510,3510,3510,3510,212
|
|
20230710,140800,963690585,3510,3510,3510,3510,0
|
|
20230710,140700,963690585,3510,3510,3510,3510,10
|
|
20230710,140600,963655485,3515,3515,3515,3515,22
|
|
20230710,140500,963578155,3510,3510,3510,3510,209
|
|
20230710,140400,962844565,3515,3515,3515,3515,6
|
|
20230710,140300,962823475,3515,3515,3515,3515,172
|
|
20230710,140200,962218895,3515,3515,3515,3515,1787
|
|
20230710,140100,955937590,3515,3515,3515,3515,0
|
|
20230710,140000,955937590,3515,3520,3520,3515,223
|
|
20230710,135900,955153530,3515,3515,3515,3515,1
|
|
20230710,135800,955150015,3515,3515,3515,3515,0
|
|
20230710,135700,955150015,3515,3515,3515,3515,0
|
|
20230710,135600,955150015,3515,3515,3515,3515,42
|
|
20230710,135500,955002385,3515,3515,3515,3515,486
|
|
20230710,135400,953294095,3520,3520,3520,3520,0
|
|
20230710,135300,953294095,3520,3520,3520,3520,0
|
|
20230710,135200,953294095,3520,3520,3520,3520,166
|
|
20230710,135100,952709775,3520,3520,3520,3520,0
|
|
20230710,135000,952709775,3520,3520,3520,3520,1715
|
|
20230710,134900,946672975,3520,3520,3520,3520,156
|
|
20230710,134800,946123855,3520,3520,3520,3520,0
|
|
20230710,134700,946123855,3520,3520,3520,3520,22
|
|
20230710,134600,946046415,3520,3525,3525,3520,603
|
|
20230710,134500,943920915,3525,3525,3525,3525,0
|
|
20230710,134400,943920915,3525,3525,3525,3525,0
|
|
20230710,134300,943920915,3525,3525,3525,3525,0
|
|
20230710,134200,943920915,3525,3525,3525,3525,420
|
|
20230710,134100,942440415,3525,3525,3525,3525,0
|
|
20230710,134000,942440415,3525,3525,3525,3525,0
|
|
20230710,133900,942440415,3525,3525,3525,3525,0
|
|
20230710,133800,942440415,3525,3525,3525,3525,0
|
|
20230710,133700,942440415,3525,3525,3525,3525,85
|
|
20230710,133600,942140790,3525,3525,3525,3525,541
|
|
20230710,133500,940233765,3525,3525,3525,3525,182
|
|
20230710,133400,939592215,3525,3525,3525,3525,13
|
|
20230710,133300,939546390,3525,3525,3525,3525,0
|
|
20230710,133200,939546390,3525,3525,3525,3525,375
|
|
20230710,133100,938224515,3525,3525,3525,3525,85
|
|
20230710,133000,937924890,3525,3525,3525,3525,0
|
|
20230710,132900,937924890,3525,3525,3525,3525,356
|
|
20230710,132800,936669990,3525,3520,3525,3520,324
|
|
20230710,132700,935528455,3525,3525,3525,3525,6
|
|
20230710,132600,935507305,3525,3525,3525,3525,100
|
|
20230710,132500,935154805,3525,3515,3525,3515,2006
|
|
20230710,132400,928093310,3515,3515,3515,3515,0
|
|
20230710,132300,928093310,3515,3515,3515,3515,0
|
|
20230710,132200,928093310,3515,3515,3515,3515,0
|
|
20230710,132100,928093310,3515,3515,3515,3515,954
|
|
20230710,132000,924740000,3515,3515,3515,3515,93
|
|
20230710,131900,924413105,3510,3510,3510,3510,208
|
|
20230710,131800,923683025,3515,3515,3515,3515,5
|
|
20230710,131700,923665450,3515,3515,3515,3515,1
|
|
20230710,131600,923661935,3515,3520,3520,3515,4
|
|
20230710,131500,923647865,3520,3520,3520,3520,5
|
|
20230710,131400,923630265,3520,3515,3520,3515,96
|
|
20230710,131300,923292820,3515,3515,3515,3515,0
|
|
20230710,131200,923292820,3515,3515,3515,3515,189
|
|
20230710,131100,922628485,3515,3515,3515,3515,376
|
|
20230710,131000,921306845,3515,3510,3515,3510,155
|
|
20230710,130900,920762370,3510,3510,3510,3510,150
|
|
20230710,130800,920235870,3515,3515,3515,3515,0
|
|
20230710,130700,920235870,3515,3515,3515,3515,1362
|
|
20230710,130600,915448440,3515,3515,3515,3515,204
|
|
20230710,130500,914731380,3515,3515,3515,3515,126
|
|
20230710,130400,914288490,3515,3515,3515,3515,2760
|
|
20230710,130300,904587090,3510,3510,3510,3510,0
|
|
20230710,130200,904587090,3510,3515,3515,3510,2755
|
|
20230710,130100,894904310,3515,3515,3515,3515,1
|
|
20230710,130000,894900795,3510,3510,3510,3510,0
|
|
20230710,125900,894900795,3510,3510,3510,3510,0
|
|
20230710,125800,894900795,3510,3515,3515,3510,99
|
|
20230710,125700,894552860,3510,3510,3510,3510,0
|
|
20230710,125600,894552860,3510,3510,3510,3510,0
|
|
20230710,125500,894552860,3510,3510,3520,3510,4755
|
|
20230710,125400,877849340,3510,3510,3510,3510,217
|
|
20230710,125300,877087670,3510,3510,3510,3510,432
|
|
20230710,125200,875571350,3510,3510,3510,3510,1
|
|
20230710,125100,875567840,3510,3510,3510,3510,142
|
|
20230710,125000,875069420,3510,3510,3510,3510,7
|
|
20230710,124900,875044850,3510,3505,3510,3505,2
|
|
20230710,124800,875037835,3510,3510,3510,3510,0
|
|
20230710,124700,875037835,3510,3510,3510,3510,117
|
|
20230710,124600,874627165,3505,3505,3505,3505,0
|
|
20230710,124500,874627165,3505,3505,3505,3505,153
|
|
20230710,124400,874090900,3505,3505,3505,3505,179
|
|
20230710,124300,873463505,3505,3505,3505,3505,0
|
|
20230710,124200,873463505,3505,3505,3505,3505,0
|
|
20230710,124100,873463505,3505,3505,3505,3505,0
|
|
20230710,124000,873463505,3505,3505,3505,3505,7
|
|
20230710,123900,873438970,3505,3505,3505,3505,0
|
|
20230710,123800,873438970,3505,3505,3505,3505,152
|
|
20230710,123700,872906210,3505,3505,3505,3505,0
|
|
20230710,123600,872906210,3505,3505,3505,3505,143
|
|
20230710,123500,872404995,3510,3510,3510,3510,3
|
|
20230710,123400,872394465,3505,3510,3510,3505,1867
|
|
20230710,123300,865850130,3510,3510,3510,3510,13
|
|
20230710,123200,865804500,3510,3510,3510,3510,209
|
|
20230710,123100,865070910,3510,3510,3510,3510,301
|
|
20230710,123000,864014400,3505,3505,3505,3505,835
|
|
20230710,122900,861087725,3505,3505,3505,3505,0
|
|
20230710,122800,861087725,3505,3510,3510,3505,1301
|
|
20230710,122700,856527715,3505,3505,3505,3505,771
|
|
20230710,122600,853825360,3505,3505,3505,3505,4340
|
|
20230710,122500,838613660,3505,3515,3515,3505,2530
|
|
20230710,122400,829735665,3520,3520,3520,3520,0
|
|
20230710,122300,829735665,3520,3520,3520,3520,470
|
|
20230710,122200,828081265,3520,3525,3525,3515,16399
|
|
20230710,122100,770298230,3525,3525,3525,3525,0
|
|
20230710,122000,770298230,3525,3525,3525,3525,0
|
|
20230710,121900,770298230,3525,3530,3530,3525,1062
|
|
20230710,121800,766549505,3530,3530,3530,3530,1043
|
|
20230710,121700,762867715,3530,3530,3530,3530,296
|
|
20230710,121600,761822835,3530,3525,3530,3525,3099
|
|
20230710,121500,750898430,3520,3520,3520,3520,789
|
|
20230710,121400,748121150,3525,3525,3530,3525,2805
|
|
20230710,121300,738231570,3520,3520,3520,3520,930
|
|
20230710,121200,734957970,3520,3520,3520,3520,411
|
|
20230710,121100,733511250,3520,3520,3520,3520,99
|
|
20230710,121000,733162770,3520,3520,3520,3520,4
|
|
20230710,120900,733148690,3520,3520,3520,3520,106
|
|
20230710,120800,732775570,3520,3515,3520,3515,302
|
|
20230710,120700,731713760,3515,3515,3515,3515,2326
|
|
20230710,120600,723537870,3510,3510,3510,3510,321
|
|
20230710,120500,722411160,3505,3505,3505,3505,0
|
|
20230710,120400,722411160,3505,3505,3505,3505,30
|
|
20230710,120300,722306010,3515,3515,3515,3515,500
|
|
20230710,120200,720548510,3515,3510,3515,3510,994
|
|
20230710,120100,717057785,3510,3505,3510,3505,343
|
|
20230710,120000,715854275,3505,3505,3505,3505,323
|
|
20230710,115900,714722160,3505,3505,3505,3505,2507
|
|
20230710,115800,705935125,3505,3505,3505,3505,113
|
|
20230710,115700,705539060,3500,3500,3500,3500,301
|
|
20230710,115600,704485560,3500,3500,3500,3500,0
|
|
20230710,115500,704485560,3500,3500,3500,3500,1
|
|
20230710,115400,704482060,3505,3505,3505,3505,124
|
|
20230710,115300,704047440,3505,3505,3505,3505,0
|
|
20230710,115200,704047440,3505,3505,3505,3505,5
|
|
20230710,115100,704029915,3505,3505,3505,3505,1396
|
|
20230710,115000,699136935,3500,3500,3500,3500,875
|
|
20230710,114900,696074435,3500,3500,3500,3500,1416
|
|
20230710,114800,691118435,3505,3505,3505,3505,0
|
|
20230710,114700,691118435,3505,3505,3505,3505,3
|
|
20230710,114600,691107920,3505,3505,3505,3505,30
|
|
20230710,114500,691002770,3505,3505,3505,3505,234
|
|
20230710,114400,690182600,3505,3505,3505,3505,101
|
|
20230710,114300,689828595,3505,3505,3505,3505,1
|
|
20230710,114200,689825090,3505,3505,3505,3505,2
|
|
20230710,114100,689818080,3505,3505,3505,3505,0
|
|
20230710,114000,689818080,3505,3505,3505,3505,1
|
|
20230710,113900,689814575,3510,3505,3510,3505,1105
|
|
20230710,113800,685940860,3505,3505,3505,3505,10
|
|
20230710,113700,685905810,3510,3500,3510,3500,3749
|
|
20230710,113600,672778965,3495,3495,3495,3495,0
|
|
20230710,113500,672778965,3495,3495,3495,3495,0
|
|
20230710,113400,672778965,3495,3495,3495,3495,0
|
|
20230710,113300,672778965,3495,3495,3495,3495,20
|
|
20230710,113200,672709065,3495,3495,3495,3495,0
|
|
20230710,113100,672709065,3495,3495,3495,3495,0
|
|
20230710,113000,672709065,3495,3495,3495,3495,0
|
|
20230710,112900,672709065,3495,3495,3495,3495,0
|
|
20230710,112800,672709065,3495,3495,3495,3495,200
|
|
20230710,112700,672010065,3500,3500,3500,3500,2050
|
|
20230710,112600,664835065,3495,3495,3495,3495,0
|
|
20230710,112500,664835065,3495,3500,3500,3495,233
|
|
20230710,112400,664020590,3500,3500,3500,3500,10
|
|
20230710,112300,663985590,3500,3500,3500,3500,9
|
|
20230710,112200,663954090,3495,3495,3495,3495,0
|
|
20230710,112100,663954090,3495,3495,3495,3495,0
|
|
20230710,112000,663954090,3495,3495,3495,3495,172
|
|
20230710,111900,663352950,3500,3500,3500,3500,87
|
|
20230710,111800,663048450,3495,3495,3495,3495,1
|
|
20230710,111700,663044955,3500,3500,3500,3500,2
|
|
20230710,111600,663037955,3500,3500,3500,3500,31
|
|
20230710,111500,662929455,3495,3495,3495,3495,16
|
|
20230710,111400,662873535,3495,3495,3495,3495,0
|
|
20230710,111300,662873535,3495,3495,3495,3495,0
|
|
20230710,111200,662873535,3495,3495,3495,3495,1200
|
|
20230710,111100,658679535,3495,3495,3495,3495,130
|
|
20230710,111000,658225185,3495,3495,3495,3495,502
|
|
20230710,110900,656470695,3490,3490,3490,3490,1
|
|
20230710,110800,656467205,3490,3490,3490,3490,122
|
|
20230710,110700,656041425,3490,3490,3490,3490,0
|
|
20230710,110600,656041425,3490,3490,3490,3490,636
|
|
20230710,110500,653821785,3490,3490,3490,3490,12
|
|
20230710,110400,653779905,3490,3490,3490,3490,3000
|
|
20230710,110300,643309905,3495,3495,3495,3495,31
|
|
20230710,110200,643201560,3495,3490,3495,3490,2183
|
|
20230710,110100,635573865,3490,3490,3490,3490,463
|
|
20230710,110000,633957995,3490,3490,3490,3490,126
|
|
20230710,105900,633518255,3490,3490,3490,3490,105
|
|
20230710,105800,633151805,3495,3495,3495,3495,0
|
|
20230710,105700,633151805,3495,3495,3495,3495,1713
|
|
20230710,105600,627164870,3495,3490,3495,3490,2660
|
|
20230710,105500,617879215,3495,3495,3495,3495,0
|
|
20230710,105400,617879215,3495,3495,3495,3495,9
|
|
20230710,105300,617847760,3490,3490,3490,3490,420
|
|
20230710,105200,616381960,3490,3495,3495,3490,530
|
|
20230710,105100,614531110,3495,3495,3495,3495,7
|
|
20230710,105000,614506645,3490,3490,3490,3490,3361
|
|
20230710,104900,602776755,3490,3495,3495,3490,1084
|
|
20230710,104800,598993175,3495,3495,3495,3495,30
|
|
20230710,104700,598888325,3490,3490,3490,3490,150
|
|
20230710,104600,598364825,3490,3495,3495,3490,262
|
|
20230710,104500,597449535,3495,3490,3495,3490,557
|
|
20230710,104400,595503875,3495,3495,3495,3495,112
|
|
20230710,104300,595112435,3495,3495,3495,3495,9
|
|
20230710,104200,595080980,3495,3495,3495,3495,139
|
|
20230710,104100,594595175,3500,3500,3500,3495,212
|
|
20230710,104000,593854015,3500,3500,3500,3500,373
|
|
20230710,103900,592548515,3495,3495,3495,3495,159
|
|
20230710,103800,591992810,3495,3500,3505,3495,79
|
|
20230710,103700,591716135,3505,3505,3505,3505,1001
|
|
20230710,103600,588207630,3505,3500,3505,3500,531
|
|
20230710,103500,586349120,3500,3500,3500,3500,726
|
|
20230710,103400,583808120,3495,3515,3515,3495,6202
|
|
20230710,103300,562042530,3515,3515,3515,3515,2502
|
|
20230710,103200,553248000,3515,3515,3515,3515,52
|
|
20230710,103100,553065220,3515,3515,3515,3515,200
|
|
20230710,103000,552362220,3515,3515,3515,3515,67
|
|
20230710,102900,552126715,3515,3515,3515,3515,3
|
|
20230710,102800,552116170,3515,3515,3515,3515,24
|
|
20230710,102700,552031810,3515,3515,3515,3510,43
|
|
20230710,102600,551880715,3515,3495,3515,3495,3477
|
|
20230710,102500,539690460,3495,3490,3495,3480,1097
|
|
20230710,102400,535866350,3490,3500,3500,3490,881
|
|
20230710,102300,532784490,3500,3500,3500,3500,0
|
|
20230710,102200,532784490,3500,3490,3500,3490,1415
|
|
20230710,102100,527838755,3490,3505,3505,3490,1588
|
|
20230710,102000,522281600,3505,3505,3505,3505,43
|
|
20230710,101900,522130885,3505,3505,3505,3505,11
|
|
20230710,101800,522092330,3500,3500,3500,3500,1000
|
|
20230710,101700,518592330,3500,3505,3505,3500,88
|
|
20230710,101600,518283905,3505,3505,3505,3500,429
|
|
20230710,101500,516781760,3505,3505,3505,3500,301
|
|
20230710,101400,515726955,3505,3510,3510,3505,1229
|
|
20230710,101300,511419290,3510,3515,3515,3510,1267
|
|
20230710,101200,506971345,3520,3520,3520,3520,5
|
|
20230710,101100,506953745,3520,3520,3520,3510,181
|
|
20230710,101000,506316925,3515,3510,3515,3510,1138
|
|
20230710,100900,502317355,3515,3510,3515,3510,948
|
|
20230710,100800,498987245,3505,3505,3505,3505,717
|
|
20230710,100700,496474160,3505,3505,3505,3505,1186
|
|
20230710,100600,492317230,3505,3505,3505,3505,0
|
|
20230710,100500,492317230,3505,3505,3505,3505,70
|
|
20230710,100400,492071880,3505,3490,3505,3490,1986
|
|
20230710,100300,485129155,3485,3485,3485,3485,0
|
|
20230710,100200,485129155,3485,3485,3485,3485,519
|
|
20230710,100100,483320440,3485,3485,3485,3485,187
|
|
20230710,100000,482668745,3485,3485,3485,3485,52
|
|
20230710,095900,482487525,3485,3485,3485,3480,3725
|
|
20230710,095800,469515900,3485,3485,3485,3485,840
|
|
20230710,095700,466588500,3490,3490,3490,3490,5
|
|
20230710,095600,466571050,3490,3490,3490,3490,10
|
|
20230710,095500,466536150,3490,3490,3490,3480,485
|
|
20230710,095400,464844850,3480,3485,3485,3480,60
|
|
20230710,095300,464636000,3485,3480,3485,3480,221
|
|
20230710,095200,463865865,3480,3480,3480,3470,1394
|
|
20230710,095100,459024785,3480,3475,3480,3475,113
|
|
20230710,095000,458631560,3475,3475,3475,3475,1112
|
|
20230710,094900,454767360,3475,3475,3475,3475,933
|
|
20230710,094800,451525185,3470,3475,3475,3470,86
|
|
20230710,094700,451226380,3475,3475,3475,3475,21
|
|
20230710,094600,451153405,3475,3475,3475,3470,653
|
|
20230710,094500,448884260,3470,3475,3475,3470,69
|
|
20230710,094400,448644795,3475,3470,3475,3470,807
|
|
20230710,094300,445841155,3470,3470,3470,3470,192
|
|
20230710,094200,445174915,3465,3475,3480,3465,1131
|
|
20230710,094100,441247375,3465,3465,3470,3465,2703
|
|
20230710,094000,431877745,3465,3460,3465,3460,190
|
|
20230710,093900,431220315,3460,3465,3465,3460,303
|
|
20230710,093800,430171920,3465,3465,3465,3465,2427
|
|
20230710,093700,421762365,3460,3465,3465,3460,723
|
|
20230710,093600,419258050,3465,3465,3465,3465,1016
|
|
20230710,093500,415737610,3465,3470,3470,3465,1803
|
|
20230710,093400,409481825,3470,3470,3470,3470,686
|
|
20230710,093300,407101405,3475,3480,3480,3470,1187
|
|
20230710,093200,402980330,3470,3475,3475,3460,632
|
|
20230710,093100,400791425,3475,3460,3475,3455,2838
|
|
20230710,093000,390961130,3470,3455,3470,3450,5363
|
|
20230710,092900,372414950,3455,3455,3455,3450,631
|
|
20230710,092800,370237980,3460,3460,3460,3450,2828
|
|
20230710,092700,360469535,3455,3455,3455,3455,1173
|
|
20230710,092600,356416820,3450,3450,3450,3450,1088
|
|
20230710,092500,352663220,3450,3450,3450,3450,2116
|
|
20230710,092400,345363020,3450,3450,3450,3445,1179
|
|
20230710,092300,341296150,3450,3450,3450,3445,1674
|
|
20230710,092200,335520855,3450,3455,3455,3450,2488
|
|
20230710,092100,326937185,3455,3455,3455,3455,71
|
|
20230710,092000,326691880,3455,3455,3460,3450,3557
|
|
20230710,091900,314410750,3455,3465,3475,3455,14201
|
|
20230710,091800,265217240,3465,3470,3470,3465,118
|
|
20230710,091700,264808355,3470,3475,3475,3465,1858
|
|
20230710,091600,258361485,3475,3475,3475,3475,453
|
|
20230710,091500,256787310,3475,3475,3475,3470,1810
|
|
20230710,091400,250499520,3475,3470,3475,3470,2700
|
|
20230710,091300,241128660,3470,3470,3470,3470,479
|
|
20230710,091200,239466530,3465,3465,3470,3465,2568
|
|
20230710,091100,230558895,3470,3465,3470,3465,5079
|
|
20230710,091000,212939045,3465,3460,3465,3460,3770
|
|
20230710,090900,199884635,3460,3465,3465,3460,2985
|
|
20230710,090800,189554855,3460,3460,3465,3460,2551
|
|
20230710,090700,180728365,3470,3455,3470,3450,8181
|
|
20230710,090600,152456910,3455,3465,3465,3455,6923
|
|
20230710,090500,128499755,3465,3465,3470,3460,4663
|
|
20230710,090400,112342435,3460,3470,3470,3460,7822
|
|
20230710,090300,85219805,3470,3485,3485,3465,6011
|
|
20230710,090200,64322370,3485,3495,3495,3475,5079
|
|
20230710,090100,46622345,3495,3495,3505,3485,3802
|
|
20230710,090000,33337750,3500,3525,3525,3495,9493
|