677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201400,705354835,4370,4370,4370,4370,3184
|
|
20230710,201300,705354835,4370,4370,4370,4370,0
|
|
20230710,201200,705354835,4370,4370,4370,4370,0
|
|
20230710,201100,705354835,4370,4370,4370,4370,0
|
|
20230710,201000,705354835,4370,4370,4370,4370,0
|
|
20230710,200900,705354835,4370,4370,4370,4370,0
|
|
20230710,200800,705354835,4370,4370,4370,4370,0
|
|
20230710,200700,705354835,4370,4370,4370,4370,0
|
|
20230710,200600,705354835,4370,4370,4370,4370,0
|
|
20230710,200500,705354835,4370,4370,4370,4370,0
|
|
20230710,200400,705354835,4370,4370,4370,4370,0
|
|
20230710,200300,705354835,4370,4370,4370,4370,0
|
|
20230710,200200,705354835,4370,4370,4370,4370,0
|
|
20230710,200100,705354835,4370,4370,4370,4370,0
|
|
20230710,200000,705354835,4370,4370,4370,4370,0
|
|
20230710,195900,705354835,4370,4370,4370,4370,0
|
|
20230710,195800,705354835,4370,4370,4370,4370,0
|
|
20230710,195700,705354835,4370,4370,4370,4370,0
|
|
20230710,195600,705354835,4370,4370,4370,4370,0
|
|
20230710,195500,705354835,4370,4370,4370,4370,0
|
|
20230710,195400,705354835,4370,4370,4370,4370,0
|
|
20230710,195300,705354835,4370,4370,4370,4370,0
|
|
20230710,195200,705354835,4370,4370,4370,4370,0
|
|
20230710,195100,705354835,4370,4370,4370,4370,0
|
|
20230710,195000,705354835,4370,4370,4370,4370,0
|
|
20230710,194900,705354835,4370,4370,4370,4370,0
|
|
20230710,194800,705354835,4370,4370,4370,4370,0
|
|
20230710,194700,705354835,4370,4370,4370,4370,0
|
|
20230710,194600,705354835,4370,4370,4370,4370,0
|
|
20230710,194500,705354835,4370,4370,4370,4370,0
|
|
20230710,194400,705354835,4370,4370,4370,4370,3184
|
|
20230710,194300,705354835,4370,4370,4370,4370,0
|
|
20230710,194200,705354835,4370,4370,4370,4370,0
|
|
20230710,194100,705354835,4370,4370,4370,4370,0
|
|
20230710,194000,705354835,4370,4370,4370,4370,0
|
|
20230710,193900,705354835,4370,4370,4370,4370,0
|
|
20230710,193800,705354835,4370,4370,4370,4370,0
|
|
20230710,193700,705354835,4370,4370,4370,4370,0
|
|
20230710,193600,705354835,4370,4370,4370,4370,0
|
|
20230710,193500,705354835,4370,4370,4370,4370,0
|
|
20230710,193400,705354835,4370,4370,4370,4370,0
|
|
20230710,193300,705354835,4370,4370,4370,4370,0
|
|
20230710,193200,705354835,4370,4370,4370,4370,0
|
|
20230710,193100,705354835,4370,4370,4370,4370,0
|
|
20230710,193000,705354835,4370,4370,4370,4370,0
|
|
20230710,192900,705354835,4370,4370,4370,4370,0
|
|
20230710,192800,705354835,4370,4370,4370,4370,0
|
|
20230710,192700,705354835,4370,4370,4370,4370,0
|
|
20230710,192600,705354835,4370,4370,4370,4370,0
|
|
20230710,192500,705354835,4370,4370,4370,4370,0
|
|
20230710,192400,705354835,4370,4370,4370,4370,0
|
|
20230710,192300,705354835,4370,4370,4370,4370,0
|
|
20230710,192200,705354835,4370,4370,4370,4370,0
|
|
20230710,192100,705354835,4370,4370,4370,4370,0
|
|
20230710,192000,705354835,4370,4370,4370,4370,0
|
|
20230710,191900,705354835,4370,4370,4370,4370,0
|
|
20230710,191800,705354835,4370,4370,4370,4370,0
|
|
20230710,191700,705354835,4370,4370,4370,4370,0
|
|
20230710,191600,705354835,4370,4370,4370,4370,0
|
|
20230710,191500,705354835,4370,4370,4370,4370,0
|
|
20230710,191400,705354835,4370,4370,4370,4370,3184
|
|
20230710,191300,705354835,4370,4370,4370,4370,0
|
|
20230710,191200,705354835,4370,4370,4370,4370,0
|
|
20230710,191100,705354835,4370,4370,4370,4370,0
|
|
20230710,191000,705354835,4370,4370,4370,4370,0
|
|
20230710,190900,705354835,4370,4370,4370,4370,0
|
|
20230710,190800,705354835,4370,4370,4370,4370,0
|
|
20230710,190700,705354835,4370,4370,4370,4370,0
|
|
20230710,190600,705354835,4370,4370,4370,4370,0
|
|
20230710,190500,705354835,4370,4370,4370,4370,0
|
|
20230710,190400,705354835,4370,4370,4370,4370,0
|
|
20230710,190300,705354835,4370,4370,4370,4370,0
|
|
20230710,190200,705354835,4370,4370,4370,4370,0
|
|
20230710,190100,705354835,4370,4370,4370,4370,0
|
|
20230710,190000,705354835,4370,4370,4370,4370,0
|
|
20230710,185900,705354835,4370,4370,4370,4370,0
|
|
20230710,185800,705354835,4370,4370,4370,4370,0
|
|
20230710,185700,705354835,4370,4370,4370,4370,0
|
|
20230710,185600,705354835,4370,4370,4370,4370,0
|
|
20230710,185500,705354835,4370,4370,4370,4370,0
|
|
20230710,185400,705354835,4370,4370,4370,4370,0
|
|
20230710,185300,705354835,4370,4370,4370,4370,0
|
|
20230710,185200,705354835,4370,4370,4370,4370,0
|
|
20230710,185100,705354835,4370,4370,4370,4370,0
|
|
20230710,185000,705354835,4370,4370,4370,4370,0
|
|
20230710,184900,705354835,4370,4370,4370,4370,0
|
|
20230710,184800,705354835,4370,4370,4370,4370,0
|
|
20230710,184700,705354835,4370,4370,4370,4370,0
|
|
20230710,184600,705354835,4370,4370,4370,4370,0
|
|
20230710,184500,705354835,4370,4370,4370,4370,0
|
|
20230710,184400,705354835,4370,4370,4370,4370,3184
|
|
20230710,184300,705354835,4370,4370,4370,4370,0
|
|
20230710,184200,705354835,4370,4370,4370,4370,0
|
|
20230710,184100,705354835,4370,4370,4370,4370,0
|
|
20230710,184000,705354835,4370,4370,4370,4370,0
|
|
20230710,183900,705354835,4370,4370,4370,4370,0
|
|
20230710,183800,705354835,4370,4370,4370,4370,0
|
|
20230710,183700,705354835,4370,4370,4370,4370,0
|
|
20230710,183600,705354835,4370,4370,4370,4370,0
|
|
20230710,183500,705354835,4370,4370,4370,4370,0
|
|
20230710,183400,705354835,4370,4370,4370,4370,0
|
|
20230710,183300,705354835,4370,4370,4370,4370,0
|
|
20230710,183200,705354835,4370,4370,4370,4370,0
|
|
20230710,183100,705354835,4370,4370,4370,4370,0
|
|
20230710,183000,705354835,4370,4370,4370,4370,0
|
|
20230710,182900,705354835,4370,4370,4370,4370,0
|
|
20230710,182800,705354835,4370,4370,4370,4370,0
|
|
20230710,182700,705354835,4370,4370,4370,4370,0
|
|
20230710,182600,705354835,4370,4370,4370,4370,0
|
|
20230710,182500,705354835,4370,4370,4370,4370,0
|
|
20230710,182400,705354835,4370,4370,4370,4370,0
|
|
20230710,182300,705354835,4370,4370,4370,4370,0
|
|
20230710,182200,705354835,4370,4370,4370,4370,0
|
|
20230710,182100,705354835,4370,4370,4370,4370,0
|
|
20230710,182000,705354835,4370,4370,4370,4370,0
|
|
20230710,181900,705354835,4370,4370,4370,4370,0
|
|
20230710,181800,705354835,4370,4370,4370,4370,0
|
|
20230710,181700,705354835,4370,4370,4370,4370,0
|
|
20230710,181600,705354835,4370,4370,4370,4370,0
|
|
20230710,181500,705354835,4370,4370,4370,4370,0
|
|
20230710,181400,705354835,4370,4370,4370,4370,3184
|
|
20230710,181300,705354835,4370,4370,4370,4370,0
|
|
20230710,181200,705354835,4370,4370,4370,4370,0
|
|
20230710,181100,705354835,4370,4370,4370,4370,0
|
|
20230710,181000,705354835,4370,4370,4370,4370,0
|
|
20230710,180900,705354835,4370,4370,4370,4370,0
|
|
20230710,180800,705354835,4370,4370,4370,4370,0
|
|
20230710,180700,705354835,4370,4370,4370,4370,0
|
|
20230710,180600,705354835,4370,4370,4370,4370,0
|
|
20230710,180500,705354835,4370,4370,4370,4370,0
|
|
20230710,180400,705354835,4370,4370,4370,4370,0
|
|
20230710,180300,705354835,4370,4370,4370,4370,0
|
|
20230710,180200,705354835,4370,4370,4370,4370,0
|
|
20230710,180100,705354835,4370,4370,4370,4370,0
|
|
20230710,180000,705354835,4370,4370,4370,4370,0
|
|
20230710,175900,705354835,4370,4370,4370,4370,0
|
|
20230710,175800,705354835,4370,4370,4370,4370,0
|
|
20230710,175700,705354835,4370,4370,4370,4370,0
|
|
20230710,175600,705354835,4370,4370,4370,4370,0
|
|
20230710,175500,705354835,4370,4370,4370,4370,0
|
|
20230710,175400,705354835,4370,4370,4370,4370,0
|
|
20230710,175300,705354835,4370,4370,4370,4370,0
|
|
20230710,175200,705354835,4370,4370,4370,4370,0
|
|
20230710,175100,705354835,4370,4370,4370,4370,0
|
|
20230710,175000,705354835,4370,4370,4370,4370,0
|
|
20230710,174900,705354835,4370,4370,4370,4370,0
|
|
20230710,174800,705354835,4370,4370,4370,4370,0
|
|
20230710,174700,705354835,4370,4370,4370,4370,0
|
|
20230710,174600,705354835,4370,4370,4370,4370,0
|
|
20230710,174500,705354835,4370,4370,4370,4370,0
|
|
20230710,174400,705354835,4370,4370,4370,4370,3184
|
|
20230710,174300,705354835,4370,4370,4370,4370,0
|
|
20230710,174200,705354835,4370,4370,4370,4370,0
|
|
20230710,174100,705354835,4370,4370,4370,4370,0
|
|
20230710,174000,705354835,4370,4370,4370,4370,0
|
|
20230710,173900,705354835,4370,4370,4370,4370,0
|
|
20230710,173800,705354835,4370,4370,4370,4370,0
|
|
20230710,173700,705354835,4370,4370,4370,4370,0
|
|
20230710,173600,705354835,4370,4370,4370,4370,0
|
|
20230710,173500,705354835,4370,4370,4370,4370,0
|
|
20230710,173400,705354835,4370,4370,4370,4370,0
|
|
20230710,173300,705354835,4370,4370,4370,4370,0
|
|
20230710,173200,705354835,4370,4370,4370,4370,0
|
|
20230710,173100,705354835,4370,4370,4370,4370,0
|
|
20230710,173000,705354835,4370,4370,4370,4370,0
|
|
20230710,172900,705354835,4370,4370,4370,4370,0
|
|
20230710,172800,705354835,4370,4370,4370,4370,0
|
|
20230710,172700,705354835,4370,4370,4370,4370,0
|
|
20230710,172600,705354835,4370,4370,4370,4370,0
|
|
20230710,172500,705354835,4370,4370,4370,4370,0
|
|
20230710,172400,705354835,4370,4370,4370,4370,0
|
|
20230710,172300,705354835,4370,4370,4370,4370,0
|
|
20230710,172200,705354835,4370,4370,4370,4370,0
|
|
20230710,172100,705354835,4370,4370,4370,4370,0
|
|
20230710,172000,705354835,4370,4370,4370,4370,0
|
|
20230710,171900,705354835,4370,4370,4370,4370,0
|
|
20230710,171800,705354835,4370,4370,4370,4370,0
|
|
20230710,171700,705354835,4370,4370,4370,4370,0
|
|
20230710,171600,705354835,4370,4370,4370,4370,0
|
|
20230710,171500,705354835,4370,4370,4370,4370,0
|
|
20230710,171400,705354835,4370,4370,4370,4370,3184
|
|
20230710,171300,705354835,4370,4370,4370,4370,0
|
|
20230710,171200,705354835,4370,4370,4370,4370,0
|
|
20230710,171100,705354835,4370,4370,4370,4370,0
|
|
20230710,171000,705354835,4370,4370,4370,4370,0
|
|
20230710,170900,705354835,4370,4370,4370,4370,0
|
|
20230710,170800,705354835,4370,4370,4370,4370,0
|
|
20230710,170700,705354835,4370,4370,4370,4370,0
|
|
20230710,170600,705354835,4370,4370,4370,4370,0
|
|
20230710,170500,705354835,4370,4370,4370,4370,0
|
|
20230710,170400,705354835,4370,4370,4370,4370,0
|
|
20230710,170300,705354835,4370,4370,4370,4370,0
|
|
20230710,170200,705354835,4370,4370,4370,4370,0
|
|
20230710,170100,705354835,4370,4370,4370,4370,0
|
|
20230710,170000,705354835,4370,4370,4370,4370,0
|
|
20230710,165900,705354835,4370,4370,4370,4370,0
|
|
20230710,165800,705354835,4370,4370,4370,4370,0
|
|
20230710,165700,705354835,4370,4370,4370,4370,0
|
|
20230710,165600,705354835,4370,4370,4370,4370,0
|
|
20230710,165500,705354835,4370,4370,4370,4370,0
|
|
20230710,165400,705354835,4370,4370,4370,4370,0
|
|
20230710,165300,705354835,4370,4370,4370,4370,0
|
|
20230710,165200,705354835,4370,4370,4370,4370,0
|
|
20230710,165100,705354835,4370,4370,4370,4370,0
|
|
20230710,165000,705354835,4370,4370,4370,4370,0
|
|
20230710,164900,705354835,4370,4370,4370,4370,0
|
|
20230710,164800,705354835,4370,4370,4370,4370,0
|
|
20230710,164700,705354835,4370,4370,4370,4370,0
|
|
20230710,164600,705354835,4370,4370,4370,4370,0
|
|
20230710,164500,705354835,4370,4370,4370,4370,0
|
|
20230710,164400,705354835,4370,4370,4370,4370,3184
|
|
20230710,164300,705354835,4370,4370,4370,4370,0
|
|
20230710,164200,705354835,4370,4370,4370,4370,0
|
|
20230710,164100,705354835,4370,4370,4370,4370,0
|
|
20230710,164000,705354835,4370,4370,4370,4370,0
|
|
20230710,163900,705354835,4370,4370,4370,4370,0
|
|
20230710,163800,705354835,4370,4370,4370,4370,0
|
|
20230710,163700,705354835,4370,4370,4370,4370,0
|
|
20230710,163600,705354835,4370,4370,4370,4370,0
|
|
20230710,163500,705354835,4370,4370,4370,4370,0
|
|
20230710,163400,705354835,4370,4370,4370,4370,0
|
|
20230710,163300,705354835,4370,4370,4370,4370,0
|
|
20230710,163200,705354835,4370,4370,4370,4370,0
|
|
20230710,163100,705354835,4370,4370,4370,4370,0
|
|
20230710,163000,705354835,4370,4370,4370,4370,0
|
|
20230710,162900,705354835,4370,4370,4370,4370,0
|
|
20230710,162800,705354835,4370,4370,4370,4370,0
|
|
20230710,162700,705354835,4370,4370,4370,4370,0
|
|
20230710,162600,705354835,4370,4370,4370,4370,0
|
|
20230710,162500,705354835,4370,4370,4370,4370,0
|
|
20230710,162400,705354835,4370,4370,4370,4370,0
|
|
20230710,162300,705354835,4370,4370,4370,4370,0
|
|
20230710,162200,705354835,4370,4370,4370,4370,0
|
|
20230710,162100,705354835,4370,4370,4370,4370,0
|
|
20230710,162000,705354835,4370,4370,4370,4370,0
|
|
20230710,161900,705354835,4370,4370,4370,4370,0
|
|
20230710,161800,705354835,4370,4370,4370,4370,0
|
|
20230710,161700,705354835,4370,4370,4370,4370,0
|
|
20230710,161600,705354835,4370,4370,4370,4370,0
|
|
20230710,161500,705354835,4370,4370,4370,4370,0
|
|
20230710,161400,705354835,4370,4370,4370,4370,3184
|
|
20230710,161300,705354835,4370,4370,4370,4370,0
|
|
20230710,161200,705354835,4370,4370,4370,4370,0
|
|
20230710,161100,705354835,4370,4370,4370,4370,0
|
|
20230710,161000,705354835,4370,4370,4370,4370,0
|
|
20230710,160900,705354835,4370,4370,4370,4370,0
|
|
20230710,160800,705354835,4370,4370,4370,4370,0
|
|
20230710,160700,705354835,4370,4370,4370,4370,0
|
|
20230710,160600,705354835,4370,4370,4370,4370,0
|
|
20230710,160500,705354835,4370,4370,4370,4370,0
|
|
20230710,160400,705354835,4370,4370,4370,4370,0
|
|
20230710,160300,705354835,4370,4370,4370,4370,0
|
|
20230710,160200,705354835,4370,4370,4370,4370,0
|
|
20230710,160100,705354835,4370,4370,4370,4370,0
|
|
20230710,160000,705354835,4370,4370,4370,4370,0
|
|
20230710,155900,705354835,4370,4370,4370,4370,0
|
|
20230710,155800,705354835,4370,4370,4370,4370,0
|
|
20230710,155700,705354835,4370,4370,4370,4370,0
|
|
20230710,155600,705354835,4370,4370,4370,4370,0
|
|
20230710,155500,705354835,4370,4370,4370,4370,0
|
|
20230710,155400,705354835,4370,4370,4370,4370,0
|
|
20230710,155300,705354835,4370,4370,4370,4370,0
|
|
20230710,155200,705354835,4370,4370,4370,4370,0
|
|
20230710,155100,705354835,4370,4370,4370,4370,0
|
|
20230710,155000,705354835,4370,4370,4370,4370,0
|
|
20230710,154900,705354835,4370,4370,4370,4370,0
|
|
20230710,154800,705354835,4370,4370,4370,4370,0
|
|
20230710,154700,705354835,4370,4370,4370,4370,0
|
|
20230710,154600,705354835,4370,4370,4370,4370,0
|
|
20230710,154500,705354835,4370,4370,4370,4370,0
|
|
20230710,154400,705354835,4370,4370,4370,4370,3184
|
|
20230710,154300,705354835,4370,4370,4370,4370,0
|
|
20230710,154200,705354835,4370,4370,4370,4370,0
|
|
20230710,154100,705354835,4370,4370,4370,4370,0
|
|
20230710,154000,705354835,4370,4370,4370,4370,0
|
|
20230710,153900,705354835,4370,4370,4370,4370,0
|
|
20230710,153800,705354835,4370,4370,4370,4370,0
|
|
20230710,153700,705354835,4370,4370,4370,4370,0
|
|
20230710,153600,705354835,4370,4370,4370,4370,0
|
|
20230710,153500,705354835,4370,4370,4370,4370,0
|
|
20230710,153400,705354835,4370,4370,4370,4370,0
|
|
20230710,153300,705354835,4370,4370,4370,4370,0
|
|
20230710,153200,705354835,4370,4370,4370,4370,0
|
|
20230710,153100,705354835,4370,4370,4370,4370,0
|
|
20230710,153000,705354835,4370,4370,4370,4370,3184
|
|
20230710,152900,691440755,4380,4380,4380,4380,0
|
|
20230710,152800,691440755,4380,4380,4380,4380,0
|
|
20230710,152700,691440755,4380,4380,4380,4380,0
|
|
20230710,152600,691440755,4380,4380,4380,4380,0
|
|
20230710,152500,691440755,4380,4380,4380,4380,0
|
|
20230710,152400,691440755,4380,4380,4380,4380,0
|
|
20230710,152300,691440755,4380,4380,4380,4380,0
|
|
20230710,152200,691440755,4380,4380,4380,4380,0
|
|
20230710,152100,691440755,4380,4380,4380,4380,0
|
|
20230710,152000,691440755,4380,4380,4380,4380,0
|
|
20230710,151900,691440755,4380,4380,4380,4380,228
|
|
20230710,151800,690442115,4380,4380,4380,4380,0
|
|
20230710,151700,690442115,4380,4380,4380,4380,126
|
|
20230710,151600,689890235,4365,4370,4370,4365,145
|
|
20230710,151500,689257200,4380,4380,4380,4380,100
|
|
20230710,151400,688819200,4380,4370,4380,4370,314
|
|
20230710,151300,687446880,4380,4380,4380,4370,212
|
|
20230710,151200,686520320,4380,4370,4380,4370,658
|
|
20230710,151100,683644750,4370,4375,4375,4370,579
|
|
20230710,151000,681114125,4375,4375,4375,4375,216
|
|
20230710,150900,680169125,4380,4380,4380,4380,8
|
|
20230710,150800,680134085,4380,4390,4395,4380,114
|
|
20230710,150700,679634610,4385,4390,4395,4385,19
|
|
20230710,150600,679551280,4400,4400,4400,4400,0
|
|
20230710,150500,679551280,4400,4400,4400,4400,2
|
|
20230710,150400,679542480,4400,4400,4400,4400,0
|
|
20230710,150300,679542480,4400,4400,4400,4400,0
|
|
20230710,150200,679542480,4400,4400,4400,4400,0
|
|
20230710,150100,679542480,4400,4400,4400,4400,1
|
|
20230710,150000,679538080,4400,4400,4400,4400,74
|
|
20230710,145900,679212480,4400,4400,4400,4400,0
|
|
20230710,145800,679212480,4400,4400,4400,4385,219
|
|
20230710,145700,678250410,4400,4400,4400,4400,0
|
|
20230710,145600,678250410,4400,4380,4400,4380,39
|
|
20230710,145500,678079250,4405,4400,4405,4400,50
|
|
20230710,145400,677859210,4400,4400,4400,4400,230
|
|
20230710,145300,676847210,4405,4405,4405,4405,0
|
|
20230710,145200,676847210,4405,4405,4405,4405,5
|
|
20230710,145100,676825185,4405,4380,4405,4380,605
|
|
20230710,145000,674172955,4380,4380,4380,4380,0
|
|
20230710,144900,674172955,4380,4370,4380,4370,49
|
|
20230710,144800,673958540,4370,4395,4395,4370,4678
|
|
20230710,144700,653459720,4400,4400,4400,4400,0
|
|
20230710,144600,653459720,4400,4400,4400,4400,0
|
|
20230710,144500,653459720,4400,4400,4400,4400,0
|
|
20230710,144400,653459720,4400,4400,4400,4400,0
|
|
20230710,144300,653459720,4400,4400,4400,4400,0
|
|
20230710,144200,653459720,4400,4405,4405,4400,404
|
|
20230710,144100,651681595,4410,4410,4410,4410,81
|
|
20230710,144000,651324385,4410,4410,4410,4410,3
|
|
20230710,143900,651311155,4410,4405,4410,4405,26
|
|
20230710,143800,651196500,4410,4410,4410,4410,20
|
|
20230710,143700,651108300,4415,4415,4415,4415,0
|
|
20230710,143600,651108300,4415,4415,4415,4415,0
|
|
20230710,143500,651108300,4415,4415,4415,4415,0
|
|
20230710,143400,651108300,4415,4415,4415,4415,0
|
|
20230710,143300,651108300,4415,4415,4415,4415,0
|
|
20230710,143200,651108300,4415,4415,4415,4415,0
|
|
20230710,143100,651108300,4415,4415,4415,4415,166
|
|
20230710,143000,650375410,4415,4415,4415,4415,0
|
|
20230710,142900,650375410,4415,4415,4415,4415,0
|
|
20230710,142800,650375410,4415,4405,4415,4405,3
|
|
20230710,142700,650362185,4405,4405,4405,4405,4
|
|
20230710,142600,650344565,4405,4415,4415,4405,121
|
|
20230710,142500,649811085,4415,4415,4415,4415,11
|
|
20230710,142400,649762520,4410,4410,4410,4410,9
|
|
20230710,142300,649722830,4405,4405,4405,4405,0
|
|
20230710,142200,649722830,4405,4405,4405,4405,46
|
|
20230710,142100,649520200,4400,4400,4400,4400,6
|
|
20230710,142000,649493800,4400,4400,4400,4400,0
|
|
20230710,141900,649493800,4400,4400,4400,4400,27
|
|
20230710,141800,649375000,4400,4400,4400,4400,4
|
|
20230710,141700,649357400,4385,4390,4390,4385,125
|
|
20230710,141600,648809120,4420,4415,4420,4415,6
|
|
20230710,141500,648782625,4420,4420,4420,4420,0
|
|
20230710,141400,648782625,4420,4420,4420,4420,0
|
|
20230710,141300,648782625,4420,4420,4420,4420,0
|
|
20230710,141200,648782625,4420,4420,4420,4420,0
|
|
20230710,141100,648782625,4420,4420,4420,4420,0
|
|
20230710,141000,648782625,4420,4405,4425,4390,5812
|
|
20230710,140900,623228595,4425,4425,4425,4425,0
|
|
20230710,140800,623228595,4425,4425,4425,4425,0
|
|
20230710,140700,623228595,4425,4425,4425,4425,0
|
|
20230710,140600,623228595,4425,4425,4425,4425,6
|
|
20230710,140500,623202045,4425,4425,4425,4425,0
|
|
20230710,140400,623202045,4425,4425,4425,4425,0
|
|
20230710,140300,623202045,4425,4425,4425,4425,20
|
|
20230710,140200,623113545,4425,4415,4425,4395,1111
|
|
20230710,140100,618230310,4415,4415,4430,4415,251
|
|
20230710,140000,617121425,4415,4415,4415,4415,58
|
|
20230710,135900,616865355,4420,4420,4420,4420,20
|
|
20230710,135800,616776955,4420,4420,4420,4420,1
|
|
20230710,135700,616772535,4420,4420,4420,4420,1
|
|
20230710,135600,616768115,4420,4420,4420,4420,90
|
|
20230710,135500,616370315,4420,4415,4420,4415,2000
|
|
20230710,135400,607531320,4415,4415,4415,4415,1
|
|
20230710,135300,607526905,4390,4400,4400,4390,166
|
|
20230710,135200,606797835,4415,4415,4415,4415,1
|
|
20230710,135100,606793420,4425,4425,4425,4425,0
|
|
20230710,135000,606793420,4425,4425,4425,4425,22
|
|
20230710,134900,606696070,4430,4430,4430,4430,0
|
|
20230710,134800,606696070,4430,4430,4430,4430,0
|
|
20230710,134700,606696070,4430,4430,4430,4430,0
|
|
20230710,134600,606696070,4430,4430,4430,4430,0
|
|
20230710,134500,606696070,4430,4415,4430,4415,2
|
|
20230710,134400,606687225,4400,4400,4435,4395,782
|
|
20230710,134300,603247505,4400,4405,4405,4400,1302
|
|
20230710,134200,597516705,4440,4440,4440,4440,0
|
|
20230710,134100,597516705,4440,4440,4440,4440,0
|
|
20230710,134000,597516705,4440,4445,4445,4440,106
|
|
20230710,133900,597046035,4445,4440,4445,4440,70
|
|
20230710,133800,596735185,4440,4445,4445,4400,1783
|
|
20230710,133700,588884030,4450,4450,4455,4410,4129
|
|
20230710,133600,570659740,4455,4455,4455,4455,0
|
|
20230710,133500,570659740,4455,4455,4455,4455,6
|
|
20230710,133400,570633010,4455,4445,4455,4445,105
|
|
20230710,133300,570166095,4445,4425,4445,4425,301
|
|
20230710,133200,568834150,4445,4445,4445,4445,0
|
|
20230710,133100,568834150,4445,4445,4445,4445,0
|
|
20230710,133000,568834150,4445,4445,4445,4445,100
|
|
20230710,132900,568389650,4445,4445,4445,4445,0
|
|
20230710,132800,568389650,4445,4430,4445,4425,5648
|
|
20230710,132700,543370360,4450,4450,4450,4450,1
|
|
20230710,132600,543365910,4430,4430,4430,4430,0
|
|
20230710,132500,543365910,4430,4450,4450,4430,202
|
|
20230710,132400,542471010,4450,4450,4450,4450,0
|
|
20230710,132300,542471010,4450,4450,4450,4450,0
|
|
20230710,132200,542471010,4450,4450,4450,4450,0
|
|
20230710,132100,542471010,4450,4450,4450,4450,0
|
|
20230710,132000,542471010,4450,4450,4450,4450,0
|
|
20230710,131900,542471010,4450,4435,4450,4430,393
|
|
20230710,131800,540728805,4475,4475,4475,4475,0
|
|
20230710,131700,540728805,4475,4475,4475,4475,0
|
|
20230710,131600,540728805,4475,4455,4475,4455,200
|
|
20230710,131500,539836615,4475,4475,4475,4475,0
|
|
20230710,131400,539836615,4475,4475,4475,4475,0
|
|
20230710,131300,539836615,4475,4455,4475,4455,30
|
|
20230710,131200,539702775,4430,4440,4440,4430,27
|
|
20230710,131100,539583105,4430,4430,4430,4430,0
|
|
20230710,131000,539583105,4430,4430,4430,4430,0
|
|
20230710,130900,539583105,4430,4435,4435,4430,330
|
|
20230710,130800,538120290,4440,4440,4440,4440,1473
|
|
20230710,130700,531580170,4465,4465,4465,4465,0
|
|
20230710,130600,531580170,4465,4460,4465,4460,2
|
|
20230710,130500,531571245,4440,4440,4440,4440,37
|
|
20230710,130400,531406965,4440,4440,4440,4440,2
|
|
20230710,130300,531398085,4440,4440,4440,4440,1
|
|
20230710,130200,531393645,4440,4440,4440,4440,20
|
|
20230710,130100,531304845,4440,4440,4440,4440,0
|
|
20230710,130000,531304845,4440,4440,4440,4440,0
|
|
20230710,125900,531304845,4440,4440,4440,4440,0
|
|
20230710,125800,531304845,4440,4440,4440,4440,11
|
|
20230710,125700,531256005,4440,4440,4440,4440,210
|
|
20230710,125600,530323605,4440,4440,4440,4440,5
|
|
20230710,125500,530301405,4440,4440,4440,4440,10
|
|
20230710,125400,530257005,4440,4445,4445,4435,140
|
|
20230710,125300,529635440,4445,4460,4460,4445,232
|
|
20230710,125200,528601180,4460,4460,4460,4460,0
|
|
20230710,125100,528601180,4460,4460,4460,4460,0
|
|
20230710,125000,528601180,4460,4455,4460,4455,6
|
|
20230710,124900,528574425,4475,4475,4475,4475,0
|
|
20230710,124800,528574425,4475,4475,4475,4475,0
|
|
20230710,124700,528574425,4475,4475,4475,4475,0
|
|
20230710,124600,528574425,4475,4475,4475,4475,0
|
|
20230710,124500,528574425,4475,4475,4475,4475,0
|
|
20230710,124400,528574425,4475,4470,4475,4470,5
|
|
20230710,124300,528552065,4465,4465,4465,4465,80
|
|
20230710,124200,528194865,4475,4470,4475,4470,25
|
|
20230710,124100,528083090,4475,4470,4475,4470,500
|
|
20230710,124000,525847840,4450,4450,4450,4450,0
|
|
20230710,123900,525847840,4450,4450,4450,4450,0
|
|
20230710,123800,525847840,4450,4450,4450,4450,1
|
|
20230710,123700,525843390,4475,4475,4475,4475,72
|
|
20230710,123600,525521190,4475,4460,4475,4460,5
|
|
20230710,123500,525498875,4435,4435,4435,4435,1655
|
|
20230710,123400,518158950,4435,4435,4435,4435,75
|
|
20230710,123300,517826325,4430,4435,4435,4430,150
|
|
20230710,123200,517161340,4435,4435,4435,4430,678
|
|
20230710,123100,514154420,4435,4460,4460,4435,1015
|
|
20230710,123000,509651075,4450,4460,4460,4440,2188
|
|
20230710,122900,499923320,4465,4475,4475,4465,813
|
|
20230710,122800,496291950,4485,4485,4485,4485,1
|
|
20230710,122700,496287465,4475,4475,4475,4475,47
|
|
20230710,122600,496077140,4490,4475,4490,4475,115
|
|
20230710,122500,495562500,4485,4500,4500,4475,685
|
|
20230710,122400,492491390,4500,4500,4500,4500,0
|
|
20230710,122300,492491390,4500,4510,4510,4485,405
|
|
20230710,122200,490674450,4510,4500,4510,4500,21
|
|
20230710,122100,490579865,4510,4510,4510,4510,0
|
|
20230710,122000,490579865,4510,4510,4510,4510,10
|
|
20230710,121900,490534765,4510,4510,4510,4510,10
|
|
20230710,121800,490489665,4510,4510,4510,4510,0
|
|
20230710,121700,490489665,4510,4510,4510,4510,30
|
|
20230710,121600,490354365,4510,4510,4510,4510,0
|
|
20230710,121500,490354365,4510,4510,4510,4510,27
|
|
20230710,121400,490232595,4515,4490,4515,4490,238
|
|
20230710,121300,489159905,4490,4500,4500,4490,661
|
|
20230710,121200,486191035,4510,4510,4510,4510,84
|
|
20230710,121100,485812195,4510,4495,4510,4495,700
|
|
20230710,121000,482662025,4495,4495,4495,4495,0
|
|
20230710,120900,482662025,4495,4495,4495,4495,0
|
|
20230710,120800,482662025,4495,4495,4495,4495,40
|
|
20230710,120700,482482225,4495,4495,4500,4495,32
|
|
20230710,120600,482338330,4495,4485,4495,4480,409
|
|
20230710,120500,480502870,4480,4480,4480,4480,0
|
|
20230710,120400,480502870,4480,4485,4485,4480,580
|
|
20230710,120300,477903575,4495,4490,4495,4490,520
|
|
20230710,120200,475568770,4500,4500,4500,4500,0
|
|
20230710,120100,475568770,4500,4490,4500,4490,208
|
|
20230710,120000,474634770,4500,4500,4500,4500,13
|
|
20230710,115900,474576270,4490,4490,4490,4490,0
|
|
20230710,115800,474576270,4490,4495,4495,4490,1482
|
|
20230710,115700,467922050,4500,4500,4500,4500,0
|
|
20230710,115600,467922050,4500,4500,4500,4500,500
|
|
20230710,115500,465672050,4500,4500,4500,4500,0
|
|
20230710,115400,465672050,4500,4500,4500,4500,0
|
|
20230710,115300,465672050,4500,4500,4500,4500,11
|
|
20230710,115200,465622550,4495,4495,4495,4495,3
|
|
20230710,115100,465609065,4500,4500,4500,4500,0
|
|
20230710,115000,465609065,4500,4500,4500,4500,2
|
|
20230710,114900,465600065,4500,4500,4500,4500,0
|
|
20230710,114800,465600065,4500,4500,4500,4500,387
|
|
20230710,114700,463858565,4510,4490,4510,4490,361
|
|
20230710,114600,462237575,4490,4505,4505,4490,284
|
|
20230710,114500,460961300,4505,4505,4505,4505,30
|
|
20230710,114400,460826150,4525,4505,4525,4505,484
|
|
20230710,114300,458644730,4535,4520,4535,4520,230
|
|
20230710,114200,457603055,4505,4530,4530,4505,284
|
|
20230710,114100,456323585,4515,4505,4515,4505,278
|
|
20230710,114000,455068965,4515,4515,4515,4515,228
|
|
20230710,113900,454039545,4510,4510,4510,4510,0
|
|
20230710,113800,454039545,4510,4510,4510,4510,1478
|
|
20230710,113700,447373765,4515,4515,4515,4515,0
|
|
20230710,113600,447373765,4515,4500,4515,4490,2009
|
|
20230710,113500,438339160,4525,4510,4560,4500,1798
|
|
20230710,113400,430243790,4515,4550,4565,4500,5406
|
|
20230710,113300,405813455,4565,4540,4565,4540,168
|
|
20230710,113200,405047455,4565,4565,4580,4565,111
|
|
20230710,113100,404540620,4540,4540,4540,4540,0
|
|
20230710,113000,404540620,4540,4540,4540,4540,200
|
|
20230710,112900,403632620,4565,4565,4565,4565,0
|
|
20230710,112800,403632620,4565,4535,4565,4535,10
|
|
20230710,112700,403587235,4540,4565,4585,4540,318
|
|
20230710,112600,402140575,4540,4575,4595,4540,1535
|
|
20230710,112500,395117660,4585,4580,4600,4535,412
|
|
20230710,112400,393238590,4580,4560,4605,4545,953
|
|
20230710,112300,388885790,4545,4545,4615,4520,4616
|
|
20230710,112200,367798710,4520,4530,4580,4510,932
|
|
20230710,112100,363573340,4500,4485,4535,4485,3958
|
|
20230710,112000,345767155,4485,4490,4490,4485,147
|
|
20230710,111900,345107190,4490,4490,4490,4490,18
|
|
20230710,111800,345026370,4495,4465,4495,4460,489
|
|
20230710,111700,342836710,4465,4460,4465,4460,301
|
|
20230710,111600,341494245,4465,4445,4465,4445,450
|
|
20230710,111500,339487160,4445,4455,4455,4445,1262
|
|
20230710,111400,333875090,4455,4445,4455,4445,799
|
|
20230710,111300,330318360,4445,4440,4445,4435,25
|
|
20230710,111200,330207385,4450,4450,4450,4450,0
|
|
20230710,111100,330207385,4450,4445,4450,4445,42
|
|
20230710,111000,330020640,4445,4435,4445,4425,67
|
|
20230710,110900,329723700,4460,4460,4460,4460,0
|
|
20230710,110800,329723700,4460,4445,4460,4445,400
|
|
20230710,110700,327942530,4460,4450,4460,4450,200
|
|
20230710,110600,327051275,4455,4445,4455,4445,50
|
|
20230710,110500,326828920,4425,4425,4425,4425,1
|
|
20230710,110400,326824495,4460,4420,4460,4420,203
|
|
20230710,110300,325921190,4440,4440,4440,4440,10
|
|
20230710,110200,325876790,4445,4450,4450,4445,48
|
|
20230710,110100,325663340,4450,4440,4450,4440,282
|
|
20230710,110000,324408960,4440,4445,4445,4440,12
|
|
20230710,105900,324355640,4450,4430,4455,4430,1089
|
|
20230710,105800,319518380,4440,4420,4440,4420,600
|
|
20230710,105700,316865030,4420,4405,4420,4405,182
|
|
20230710,105600,316062485,4405,4405,4405,4405,0
|
|
20230710,105500,316062485,4405,4405,4405,4405,1
|
|
20230710,105400,316058080,4380,4400,4400,4380,1144
|
|
20230710,105300,311041950,4410,4410,4410,4410,0
|
|
20230710,105200,311041950,4410,4410,4410,4410,0
|
|
20230710,105100,311041950,4410,4405,4410,4405,12
|
|
20230710,105000,310989035,4410,4410,4410,4410,0
|
|
20230710,104900,310989035,4410,4410,4410,4410,3
|
|
20230710,104800,310975805,4415,4415,4415,4410,48
|
|
20230710,104700,310763985,4415,4415,4415,4415,1
|
|
20230710,104600,310759570,4390,4390,4390,4390,1
|
|
20230710,104500,310755180,4385,4385,4385,4385,1
|
|
20230710,104400,310750795,4390,4390,4390,4390,22
|
|
20230710,104300,310654215,4390,4380,4390,4380,7
|
|
20230710,104200,310623545,4380,4380,4380,4380,8
|
|
20230710,104100,310588505,4380,4390,4390,4380,39
|
|
20230710,104000,310417675,4375,4375,4375,4375,0
|
|
20230710,103900,310417675,4375,4395,4395,4375,353
|
|
20230710,103800,308871425,4410,4410,4410,4410,25
|
|
20230710,103700,308761175,4420,4420,4420,4420,0
|
|
20230710,103600,308761175,4420,4420,4420,4420,40
|
|
20230710,103500,308584375,4395,4395,4395,4395,296
|
|
20230710,103400,307283455,4420,4420,4420,4420,2
|
|
20230710,103300,307274615,4415,4415,4415,4415,40
|
|
20230710,103200,307098015,4420,4415,4420,4410,70
|
|
20230710,103100,306788980,4420,4405,4420,4405,230
|
|
20230710,103000,305774800,4410,4400,4410,4400,20
|
|
20230710,102900,305686760,4385,4390,4400,4385,316
|
|
20230710,102800,304297955,4385,4390,4390,4385,2
|
|
20230710,102700,304289180,4385,4385,4385,4385,0
|
|
20230710,102600,304289180,4385,4385,4385,4385,0
|
|
20230710,102500,304289180,4385,4385,4385,4385,136
|
|
20230710,102400,303692820,4390,4390,4390,4390,307
|
|
20230710,102300,302345090,4395,4390,4395,4390,4
|
|
20230710,102200,302327525,4395,4395,4395,4395,0
|
|
20230710,102100,302327525,4395,4395,4395,4395,100
|
|
20230710,102000,301888025,4395,4395,4395,4395,508
|
|
20230710,101900,299655365,4395,4395,4395,4395,0
|
|
20230710,101800,299655365,4395,4395,4395,4395,2
|
|
20230710,101700,299646575,4385,4390,4390,4385,192
|
|
20230710,101600,298803875,4390,4390,4390,4390,1
|
|
20230710,101500,298799485,4395,4390,4395,4390,9
|
|
20230710,101400,298759970,4395,4390,4395,4390,25
|
|
20230710,101300,298650165,4390,4390,4390,4390,209
|
|
20230710,101200,297732655,4390,4390,4390,4390,107
|
|
20230710,101100,297262925,4385,4385,4385,4385,19
|
|
20230710,101000,297179610,4375,4385,4385,4375,184
|
|
20230710,100900,296373610,4385,4385,4385,4380,307
|
|
20230710,100800,295028810,4380,4385,4385,4380,39
|
|
20230710,100700,294857970,4385,4355,4385,4355,722
|
|
20230710,100600,291710290,4355,4355,4355,4355,120
|
|
20230710,100500,291187690,4360,4360,4360,4360,30
|
|
20230710,100400,291056890,4375,4375,4375,4375,7
|
|
20230710,100300,291026265,4385,4365,4385,4350,124
|
|
20230710,100200,290485475,4390,4390,4395,4390,115
|
|
20230710,100100,289980590,4390,4390,4415,4355,2042
|
|
20230710,100000,281056990,4365,4385,4385,4355,1627
|
|
20230710,095900,273957630,4385,4390,4390,4385,637
|
|
20230710,095800,271161340,4415,4395,4415,4395,198
|
|
20230710,095700,270289520,4420,4420,4420,4420,0
|
|
20230710,095600,270289520,4420,4405,4420,4400,170
|
|
20230710,095500,269541400,4435,4435,4440,4400,410
|
|
20230710,095400,267728200,4435,4420,4440,4420,1574
|
|
20230710,095300,260763520,4420,4400,4420,4400,788
|
|
20230710,095200,257295040,4400,4400,4400,4395,62
|
|
20230710,095100,257022260,4400,4395,4405,4395,1071
|
|
20230710,095000,252309935,4395,4370,4395,4370,8862
|
|
20230710,094900,213581125,4370,4370,4370,4370,583
|
|
20230710,094800,211033415,4370,4365,4370,4365,2887
|
|
20230710,094700,198417815,4365,4370,4370,4365,329
|
|
20230710,094600,196981470,4370,4370,4370,4370,26
|
|
20230710,094500,196867850,4370,4370,4370,4370,0
|
|
20230710,094400,196867850,4370,4370,4370,4370,3115
|
|
20230710,094300,183255300,4370,4370,4370,4370,8
|
|
20230710,094200,183220340,4370,4370,4370,4370,118
|
|
20230710,094100,182704680,4370,4365,4370,4365,366
|
|
20230710,094000,181107085,4365,4370,4370,4365,397
|
|
20230710,093900,179372695,4370,4350,4390,4340,517
|
|
20230710,093800,177113345,4350,4315,4350,4315,17160
|
|
20230710,093700,102739415,4315,4315,4315,4315,57
|
|
20230710,093600,102493460,4295,4295,4295,4295,317
|
|
20230710,093500,101131945,4295,4295,4295,4295,99
|
|
20230710,093400,100706740,4295,4295,4295,4295,0
|
|
20230710,093300,100706740,4295,4325,4330,4295,93
|
|
20230710,093200,100304355,4295,4300,4300,4295,951
|
|
20230710,093100,96215155,4280,4295,4295,4280,2867
|
|
20230710,093000,83931730,4295,4295,4295,4295,5
|
|
20230710,092900,83910255,4285,4290,4290,4280,524
|
|
20230710,092800,81666840,4290,4290,4290,4290,2
|
|
20230710,092700,81658260,4295,4295,4295,4295,105
|
|
20230710,092600,81207285,4285,4285,4285,4285,23
|
|
20230710,092500,81108730,4285,4285,4285,4285,1
|
|
20230710,092400,81104445,4295,4290,4295,4290,840
|
|
20230710,092300,77496995,4290,4290,4290,4290,511
|
|
20230710,092200,75304805,4290,4290,4290,4285,28
|
|
20230710,092100,75184700,4290,4290,4290,4290,0
|
|
20230710,092000,75184700,4290,4285,4290,4285,440
|
|
20230710,091900,73298705,4295,4295,4295,4295,12
|
|
20230710,091800,73247165,4300,4300,4300,4300,137
|
|
20230710,091700,72658065,4300,4300,4300,4300,29
|
|
20230710,091600,72533365,4300,4295,4300,4295,291
|
|
20230710,091500,71283400,4275,4295,4295,4275,325
|
|
20230710,091400,69887585,4295,4265,4295,4265,3102
|
|
20230710,091300,56639365,4265,4265,4265,4265,24
|
|
20230710,091200,56537005,4265,4265,4265,4250,97
|
|
20230710,091100,56123720,4265,4270,4270,4265,80
|
|
20230710,091000,55782430,4270,4270,4270,4240,2879
|
|
20230710,090900,43559575,4270,4265,4270,4240,469
|
|
20230710,090800,41561870,4265,4270,4270,4230,2231
|
|
20230710,090700,32109535,4270,4285,4290,4270,1075
|
|
20230710,090600,27503700,4285,4300,4300,4285,86
|
|
20230710,090500,27134990,4275,4310,4310,4275,2472
|
|
20230710,090400,16516135,4310,4310,4310,4300,91
|
|
20230710,090300,16124175,4305,4330,4330,4300,645
|
|
20230710,090200,13341685,4330,4340,4340,4305,142
|
|
20230710,090100,12729690,4320,4340,4340,4320,416
|
|
20230710,090000,10928130,4340,4350,4350,4340,1911
|