634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,193000,4034048910,4365,4365,4365,4365,0
|
|
20230714,192900,4034048910,4365,4365,4365,4365,0
|
|
20230714,192800,4034048910,4365,4365,4365,4365,0
|
|
20230714,192700,4034048910,4365,4365,4365,4365,0
|
|
20230714,192600,4034048910,4365,4365,4365,4365,0
|
|
20230714,192500,4034048910,4365,4365,4365,4365,0
|
|
20230714,192400,4034048910,4365,4365,4365,4365,0
|
|
20230714,192300,4034048910,4365,4365,4365,4365,0
|
|
20230714,192200,4034048910,4365,4365,4365,4365,0
|
|
20230714,192100,4034048910,4365,4365,4365,4365,0
|
|
20230714,192000,4034048910,4365,4365,4365,4365,0
|
|
20230714,191900,4034048910,4365,4365,4365,4365,0
|
|
20230714,191800,4034048910,4365,4365,4365,4365,0
|
|
20230714,191700,4034048910,4365,4365,4365,4365,0
|
|
20230714,191600,4034048910,4365,4365,4365,4365,0
|
|
20230714,191500,4034048910,4365,4365,4365,4365,0
|
|
20230714,191400,4034048910,4365,4365,4365,4365,0
|
|
20230714,191300,4034048910,4365,4365,4365,4365,0
|
|
20230714,191200,4034048910,4365,4365,4365,4365,0
|
|
20230714,191100,4034048910,4365,4365,4365,4365,0
|
|
20230714,191000,4034048910,4365,4365,4365,4365,0
|
|
20230714,190900,4034048910,4365,4365,4365,4365,0
|
|
20230714,190800,4034048910,4365,4365,4365,4365,0
|
|
20230714,190700,4034048910,4365,4365,4365,4365,0
|
|
20230714,190600,4034048910,4365,4365,4365,4365,0
|
|
20230714,190500,4034048910,4365,4365,4365,4365,0
|
|
20230714,190400,4034048910,4365,4365,4365,4365,0
|
|
20230714,190300,4034048910,4365,4365,4365,4365,0
|
|
20230714,190200,4034048910,4365,4365,4365,4365,0
|
|
20230714,190100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,190000,4034048910,4365,4365,4365,4365,0
|
|
20230714,185900,4034048910,4365,4365,4365,4365,0
|
|
20230714,185800,4034048910,4365,4365,4365,4365,0
|
|
20230714,185700,4034048910,4365,4365,4365,4365,0
|
|
20230714,185600,4034048910,4365,4365,4365,4365,0
|
|
20230714,185500,4034048910,4365,4365,4365,4365,0
|
|
20230714,185400,4034048910,4365,4365,4365,4365,0
|
|
20230714,185300,4034048910,4365,4365,4365,4365,0
|
|
20230714,185200,4034048910,4365,4365,4365,4365,0
|
|
20230714,185100,4034048910,4365,4365,4365,4365,0
|
|
20230714,185000,4034048910,4365,4365,4365,4365,0
|
|
20230714,184900,4034048910,4365,4365,4365,4365,0
|
|
20230714,184800,4034048910,4365,4365,4365,4365,0
|
|
20230714,184700,4034048910,4365,4365,4365,4365,0
|
|
20230714,184600,4034048910,4365,4365,4365,4365,0
|
|
20230714,184500,4034048910,4365,4365,4365,4365,0
|
|
20230714,184400,4034048910,4365,4365,4365,4365,0
|
|
20230714,184300,4034048910,4365,4365,4365,4365,0
|
|
20230714,184200,4034048910,4365,4365,4365,4365,0
|
|
20230714,184100,4034048910,4365,4365,4365,4365,0
|
|
20230714,184000,4034048910,4365,4365,4365,4365,0
|
|
20230714,183900,4034048910,4365,4365,4365,4365,0
|
|
20230714,183800,4034048910,4365,4365,4365,4365,0
|
|
20230714,183700,4034048910,4365,4365,4365,4365,0
|
|
20230714,183600,4034048910,4365,4365,4365,4365,0
|
|
20230714,183500,4034048910,4365,4365,4365,4365,0
|
|
20230714,183400,4034048910,4365,4365,4365,4365,0
|
|
20230714,183300,4034048910,4365,4365,4365,4365,0
|
|
20230714,183200,4034048910,4365,4365,4365,4365,0
|
|
20230714,183100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,183000,4034048910,4365,4365,4365,4365,0
|
|
20230714,182900,4034048910,4365,4365,4365,4365,0
|
|
20230714,182800,4034048910,4365,4365,4365,4365,0
|
|
20230714,182700,4034048910,4365,4365,4365,4365,0
|
|
20230714,182600,4034048910,4365,4365,4365,4365,0
|
|
20230714,182500,4034048910,4365,4365,4365,4365,0
|
|
20230714,182400,4034048910,4365,4365,4365,4365,0
|
|
20230714,182300,4034048910,4365,4365,4365,4365,0
|
|
20230714,182200,4034048910,4365,4365,4365,4365,0
|
|
20230714,182100,4034048910,4365,4365,4365,4365,0
|
|
20230714,182000,4034048910,4365,4365,4365,4365,0
|
|
20230714,181900,4034048910,4365,4365,4365,4365,0
|
|
20230714,181800,4034048910,4365,4365,4365,4365,0
|
|
20230714,181700,4034048910,4365,4365,4365,4365,0
|
|
20230714,181600,4034048910,4365,4365,4365,4365,0
|
|
20230714,181500,4034048910,4365,4365,4365,4365,0
|
|
20230714,181400,4034048910,4365,4365,4365,4365,0
|
|
20230714,181300,4034048910,4365,4365,4365,4365,0
|
|
20230714,181200,4034048910,4365,4365,4365,4365,0
|
|
20230714,181100,4034048910,4365,4365,4365,4365,0
|
|
20230714,181000,4034048910,4365,4365,4365,4365,0
|
|
20230714,180900,4034048910,4365,4365,4365,4365,0
|
|
20230714,180800,4034048910,4365,4365,4365,4365,0
|
|
20230714,180700,4034048910,4365,4365,4365,4365,0
|
|
20230714,180600,4034048910,4365,4365,4365,4365,0
|
|
20230714,180500,4034048910,4365,4365,4365,4365,0
|
|
20230714,180400,4034048910,4365,4365,4365,4365,0
|
|
20230714,180300,4034048910,4365,4365,4365,4365,0
|
|
20230714,180200,4034048910,4365,4365,4365,4365,0
|
|
20230714,180100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,180000,4034048910,4365,4365,4365,4365,0
|
|
20230714,175900,4034048910,4365,4365,4365,4365,0
|
|
20230714,175800,4034048910,4365,4365,4365,4365,0
|
|
20230714,175700,4034048910,4365,4365,4365,4365,0
|
|
20230714,175600,4034048910,4365,4365,4365,4365,0
|
|
20230714,175500,4034048910,4365,4365,4365,4365,0
|
|
20230714,175400,4034048910,4365,4365,4365,4365,0
|
|
20230714,175300,4034048910,4365,4365,4365,4365,0
|
|
20230714,175200,4034048910,4365,4365,4365,4365,0
|
|
20230714,175100,4034048910,4365,4365,4365,4365,0
|
|
20230714,175000,4034048910,4365,4365,4365,4365,0
|
|
20230714,174900,4034048910,4365,4365,4365,4365,0
|
|
20230714,174800,4034048910,4365,4365,4365,4365,0
|
|
20230714,174700,4034048910,4365,4365,4365,4365,0
|
|
20230714,174600,4034048910,4365,4365,4365,4365,0
|
|
20230714,174500,4034048910,4365,4365,4365,4365,0
|
|
20230714,174400,4034048910,4365,4365,4365,4365,0
|
|
20230714,174300,4034048910,4365,4365,4365,4365,0
|
|
20230714,174200,4034048910,4365,4365,4365,4365,0
|
|
20230714,174100,4034048910,4365,4365,4365,4365,0
|
|
20230714,174000,4034048910,4365,4365,4365,4365,0
|
|
20230714,173900,4034048910,4365,4365,4365,4365,0
|
|
20230714,173800,4034048910,4365,4365,4365,4365,0
|
|
20230714,173700,4034048910,4365,4365,4365,4365,0
|
|
20230714,173600,4034048910,4365,4365,4365,4365,0
|
|
20230714,173500,4034048910,4365,4365,4365,4365,0
|
|
20230714,173400,4034048910,4365,4365,4365,4365,0
|
|
20230714,173300,4034048910,4365,4365,4365,4365,0
|
|
20230714,173200,4034048910,4365,4365,4365,4365,0
|
|
20230714,173100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,173000,4034048910,4365,4365,4365,4365,0
|
|
20230714,172900,4034048910,4365,4365,4365,4365,0
|
|
20230714,172800,4034048910,4365,4365,4365,4365,0
|
|
20230714,172700,4034048910,4365,4365,4365,4365,0
|
|
20230714,172600,4034048910,4365,4365,4365,4365,0
|
|
20230714,172500,4034048910,4365,4365,4365,4365,0
|
|
20230714,172400,4034048910,4365,4365,4365,4365,0
|
|
20230714,172300,4034048910,4365,4365,4365,4365,0
|
|
20230714,172200,4034048910,4365,4365,4365,4365,0
|
|
20230714,172100,4034048910,4365,4365,4365,4365,0
|
|
20230714,172000,4034048910,4365,4365,4365,4365,0
|
|
20230714,171900,4034048910,4365,4365,4365,4365,0
|
|
20230714,171800,4034048910,4365,4365,4365,4365,0
|
|
20230714,171700,4034048910,4365,4365,4365,4365,0
|
|
20230714,171600,4034048910,4365,4365,4365,4365,0
|
|
20230714,171500,4034048910,4365,4365,4365,4365,0
|
|
20230714,171400,4034048910,4365,4365,4365,4365,0
|
|
20230714,171300,4034048910,4365,4365,4365,4365,0
|
|
20230714,171200,4034048910,4365,4365,4365,4365,0
|
|
20230714,171100,4034048910,4365,4365,4365,4365,0
|
|
20230714,171000,4034048910,4365,4365,4365,4365,0
|
|
20230714,170900,4034048910,4365,4365,4365,4365,0
|
|
20230714,170800,4034048910,4365,4365,4365,4365,0
|
|
20230714,170700,4034048910,4365,4365,4365,4365,0
|
|
20230714,170600,4034048910,4365,4365,4365,4365,0
|
|
20230714,170500,4034048910,4365,4365,4365,4365,0
|
|
20230714,170400,4034048910,4365,4365,4365,4365,0
|
|
20230714,170300,4034048910,4365,4365,4365,4365,0
|
|
20230714,170200,4034048910,4365,4365,4365,4365,0
|
|
20230714,170100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,170000,4034048910,4365,4365,4365,4365,0
|
|
20230714,165900,4034048910,4365,4365,4365,4365,0
|
|
20230714,165800,4034048910,4365,4365,4365,4365,0
|
|
20230714,165700,4034048910,4365,4365,4365,4365,0
|
|
20230714,165600,4034048910,4365,4365,4365,4365,0
|
|
20230714,165500,4034048910,4365,4365,4365,4365,0
|
|
20230714,165400,4034048910,4365,4365,4365,4365,0
|
|
20230714,165300,4034048910,4365,4365,4365,4365,0
|
|
20230714,165200,4034048910,4365,4365,4365,4365,0
|
|
20230714,165100,4034048910,4365,4365,4365,4365,0
|
|
20230714,165000,4034048910,4365,4365,4365,4365,0
|
|
20230714,164900,4034048910,4365,4365,4365,4365,0
|
|
20230714,164800,4034048910,4365,4365,4365,4365,0
|
|
20230714,164700,4034048910,4365,4365,4365,4365,0
|
|
20230714,164600,4034048910,4365,4365,4365,4365,0
|
|
20230714,164500,4034048910,4365,4365,4365,4365,0
|
|
20230714,164400,4034048910,4365,4365,4365,4365,0
|
|
20230714,164300,4034048910,4365,4365,4365,4365,0
|
|
20230714,164200,4034048910,4365,4365,4365,4365,0
|
|
20230714,164100,4034048910,4365,4365,4365,4365,0
|
|
20230714,164000,4034048910,4365,4365,4365,4365,0
|
|
20230714,163900,4034048910,4365,4365,4365,4365,0
|
|
20230714,163800,4034048910,4365,4365,4365,4365,0
|
|
20230714,163700,4034048910,4365,4365,4365,4365,0
|
|
20230714,163600,4034048910,4365,4365,4365,4365,0
|
|
20230714,163500,4034048910,4365,4365,4365,4365,0
|
|
20230714,163400,4034048910,4365,4365,4365,4365,0
|
|
20230714,163300,4034048910,4365,4365,4365,4365,0
|
|
20230714,163200,4034048910,4365,4365,4365,4365,0
|
|
20230714,163100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,163000,4034048910,4365,4365,4365,4365,0
|
|
20230714,162900,4034048910,4365,4365,4365,4365,0
|
|
20230714,162800,4034048910,4365,4365,4365,4365,0
|
|
20230714,162700,4034048910,4365,4365,4365,4365,0
|
|
20230714,162600,4034048910,4365,4365,4365,4365,0
|
|
20230714,162500,4034048910,4365,4365,4365,4365,0
|
|
20230714,162400,4034048910,4365,4365,4365,4365,0
|
|
20230714,162300,4034048910,4365,4365,4365,4365,0
|
|
20230714,162200,4034048910,4365,4365,4365,4365,0
|
|
20230714,162100,4034048910,4365,4365,4365,4365,0
|
|
20230714,162000,4034048910,4365,4365,4365,4365,0
|
|
20230714,161900,4034048910,4365,4365,4365,4365,0
|
|
20230714,161800,4034048910,4365,4365,4365,4365,0
|
|
20230714,161700,4034048910,4365,4365,4365,4365,0
|
|
20230714,161600,4034048910,4365,4365,4365,4365,0
|
|
20230714,161500,4034048910,4365,4365,4365,4365,0
|
|
20230714,161400,4034048910,4365,4365,4365,4365,0
|
|
20230714,161300,4034048910,4365,4365,4365,4365,0
|
|
20230714,161200,4034048910,4365,4365,4365,4365,0
|
|
20230714,161100,4034048910,4365,4365,4365,4365,0
|
|
20230714,161000,4034048910,4365,4365,4365,4365,0
|
|
20230714,160900,4034048910,4365,4365,4365,4365,0
|
|
20230714,160800,4034048910,4365,4365,4365,4365,0
|
|
20230714,160700,4034048910,4365,4365,4365,4365,0
|
|
20230714,160600,4034048910,4365,4365,4365,4365,0
|
|
20230714,160500,4034048910,4365,4365,4365,4365,0
|
|
20230714,160400,4034048910,4365,4365,4365,4365,0
|
|
20230714,160300,4034048910,4365,4365,4365,4365,0
|
|
20230714,160200,4034048910,4365,4365,4365,4365,0
|
|
20230714,160100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,160000,4034048910,4365,4365,4365,4365,0
|
|
20230714,155900,4034048910,4365,4365,4365,4365,0
|
|
20230714,155800,4034048910,4365,4365,4365,4365,0
|
|
20230714,155700,4034048910,4365,4365,4365,4365,0
|
|
20230714,155600,4034048910,4365,4365,4365,4365,0
|
|
20230714,155500,4034048910,4365,4365,4365,4365,0
|
|
20230714,155400,4034048910,4365,4365,4365,4365,0
|
|
20230714,155300,4034048910,4365,4365,4365,4365,0
|
|
20230714,155200,4034048910,4365,4365,4365,4365,0
|
|
20230714,155100,4034048910,4365,4365,4365,4365,0
|
|
20230714,155000,4034048910,4365,4365,4365,4365,0
|
|
20230714,154900,4034048910,4365,4365,4365,4365,0
|
|
20230714,154800,4034048910,4365,4365,4365,4365,0
|
|
20230714,154700,4034048910,4365,4365,4365,4365,0
|
|
20230714,154600,4034048910,4365,4365,4365,4365,0
|
|
20230714,154500,4034048910,4365,4365,4365,4365,0
|
|
20230714,154400,4034048910,4365,4365,4365,4365,0
|
|
20230714,154300,4034048910,4365,4365,4365,4365,0
|
|
20230714,154200,4034048910,4365,4365,4365,4365,0
|
|
20230714,154100,4034048910,4365,4365,4365,4365,0
|
|
20230714,154000,4034048910,4365,4365,4365,4365,0
|
|
20230714,153900,4034048910,4365,4365,4365,4365,0
|
|
20230714,153800,4034048910,4365,4365,4365,4365,0
|
|
20230714,153700,4034048910,4365,4365,4365,4365,0
|
|
20230714,153600,4034048910,4365,4365,4365,4365,0
|
|
20230714,153500,4034048910,4365,4365,4365,4365,0
|
|
20230714,153400,4034048910,4365,4365,4365,4365,0
|
|
20230714,153300,4034048910,4365,4365,4365,4365,0
|
|
20230714,153200,4034048910,4365,4365,4365,4365,0
|
|
20230714,153100,4034048910,4365,4365,4365,4365,8709
|
|
20230714,153000,4034048910,4365,4365,4365,4365,8709
|
|
20230714,152900,3996034125,4360,4360,4360,4360,0
|
|
20230714,152800,3996034125,4360,4360,4360,4360,0
|
|
20230714,152700,3996034125,4360,4360,4360,4360,0
|
|
20230714,152600,3996034125,4360,4360,4360,4360,0
|
|
20230714,152500,3996034125,4360,4360,4360,4360,0
|
|
20230714,152400,3996034125,4360,4360,4360,4360,0
|
|
20230714,152300,3996034125,4360,4360,4360,4360,0
|
|
20230714,152200,3996034125,4360,4360,4360,4360,0
|
|
20230714,152100,3996034125,4360,4360,4360,4360,0
|
|
20230714,152000,3996034125,4360,4360,4360,4360,0
|
|
20230714,151900,3996034125,4360,4360,4360,4350,478
|
|
20230714,151800,3993951935,4345,4350,4365,4345,3427
|
|
20230714,151700,3979036430,4360,4365,4365,4360,2843
|
|
20230714,151600,3966640850,4360,4385,4390,4360,11711
|
|
20230714,151500,3915442060,4385,4400,4405,4385,7055
|
|
20230714,151400,3884444775,4400,4405,4405,4400,1502
|
|
20230714,151300,3877835160,4405,4405,4415,4405,1808
|
|
20230714,151200,3869866555,4400,4410,4410,4400,1256
|
|
20230714,151100,3864338820,4410,4395,4410,4395,6780
|
|
20230714,151000,3834513950,4395,4395,4395,4390,2925
|
|
20230714,150900,3821673190,4390,4395,4400,4390,994
|
|
20230714,150800,3817306090,4390,4395,4395,4390,1578
|
|
20230714,150700,3810373645,4395,4385,4395,4385,2
|
|
20230714,150600,3810364865,4390,4390,4390,4385,1346
|
|
20230714,150500,3804460935,4385,4395,4400,4380,3199
|
|
20230714,150400,3790413425,4390,4390,4390,4390,338
|
|
20230714,150300,3788929605,4390,4385,4395,4380,564
|
|
20230714,150200,3786457115,4385,4385,4395,4385,444
|
|
20230714,150100,3784510165,4385,4385,4385,4380,1571
|
|
20230714,150000,3777626330,4385,4385,4385,4380,50
|
|
20230714,145900,3777407225,4395,4390,4395,4385,848
|
|
20230714,145800,3773685285,4395,4395,4395,4395,50
|
|
20230714,145700,3773465535,4395,4390,4395,4390,450
|
|
20230714,145600,3771488310,4390,4390,4390,4390,952
|
|
20230714,145500,3767309030,4395,4395,4395,4395,437
|
|
20230714,145400,3765388415,4390,4390,4400,4390,1842
|
|
20230714,145300,3757292865,4400,4390,4400,4390,405
|
|
20230714,145200,3755514595,4390,4390,4390,4390,0
|
|
20230714,145100,3755514595,4390,4385,4390,4385,905
|
|
20230714,145000,3751546165,4390,4395,4395,4390,2033
|
|
20230714,144900,3742619065,4390,4390,4390,4380,4110
|
|
20230714,144800,3724592405,4390,4390,4390,4390,453
|
|
20230714,144700,3722603735,4390,4380,4390,4380,302
|
|
20230714,144600,3721280955,4380,4385,4390,4380,883
|
|
20230714,144500,3717409865,4390,4385,4390,4385,17
|
|
20230714,144400,3717335265,4390,4395,4395,4380,1498
|
|
20230714,144300,3710759080,4390,4385,4390,4385,2363
|
|
20230714,144200,3700396215,4390,4385,4390,4385,132
|
|
20230714,144100,3699816740,4390,4395,4395,4390,443
|
|
20230714,144000,3697870255,4395,4390,4395,4390,645
|
|
20230714,143900,3695038700,4390,4390,4395,4390,1522
|
|
20230714,143800,3688352295,4390,4390,4390,4390,195
|
|
20230714,143700,3687496245,4385,4385,4390,4385,455
|
|
20230714,143600,3685501045,4390,4395,4415,4385,8955
|
|
20230714,143500,3646096890,4405,4400,4405,4395,828
|
|
20230714,143400,3642452955,4395,4400,4400,4395,349
|
|
20230714,143300,3640917390,4390,4400,4405,4390,1576
|
|
20230714,143200,3633985860,4400,4395,4400,4395,2468
|
|
20230714,143100,3623137870,4395,4385,4395,4385,26
|
|
20230714,143000,3623023850,4395,4385,4395,4385,551
|
|
20230714,142900,3620607435,4390,4390,4395,4385,2250
|
|
20230714,142800,3610732695,4395,4395,4395,4395,0
|
|
20230714,142700,3610732695,4395,4385,4395,4385,450
|
|
20230714,142600,3608757660,4385,4390,4390,4385,1374
|
|
20230714,142500,3602732170,4390,4390,4395,4390,3305
|
|
20230714,142400,3588221505,4395,4405,4405,4395,181
|
|
20230714,142300,3587425970,4395,4390,4405,4390,1305
|
|
20230714,142200,3581695055,4390,4385,4395,4385,457
|
|
20230714,142100,3579687280,4385,4410,4410,4385,458
|
|
20230714,142000,3577678900,4410,4405,4420,4360,21141
|
|
20230714,141900,3485208700,4405,4405,4405,4400,2214
|
|
20230714,141800,3475466030,4425,4415,4430,4390,4762
|
|
20230714,141700,3454468270,4415,4385,4435,4380,3025
|
|
20230714,141600,3441175355,4385,4355,4385,4355,9144
|
|
20230714,141500,3401256450,4340,4330,4360,4315,7410
|
|
20230714,141400,3369210410,4335,4335,4355,4325,4202
|
|
20230714,141300,3351001150,4335,4350,4350,4335,989
|
|
20230714,141200,3346705705,4360,4335,4375,4335,22616
|
|
20230714,141100,3248044450,4330,4345,4360,4320,10808
|
|
20230714,141000,3201186265,4350,4370,4375,4350,8751
|
|
20230714,140900,3163015260,4355,4385,4385,4350,8502
|
|
20230714,140800,3125903895,4380,4455,4475,4375,32998
|
|
20230714,140700,2979950900,4455,4415,4480,4410,42623
|
|
20230714,140600,2790330715,4410,4350,4410,4350,28103
|
|
20230714,140500,2667025005,4350,4365,4370,4350,6511
|
|
20230714,140400,2638620160,4365,4375,4385,4355,3331
|
|
20230714,140300,2624087055,4390,4360,4400,4355,18460
|
|
20230714,140200,2543208730,4360,4385,4385,4360,22834
|
|
20230714,140100,2443249600,4385,4400,4405,4385,8280
|
|
20230714,140000,2406877795,4395,4390,4395,4385,1921
|
|
20230714,135900,2398440570,4390,4400,4400,4380,3767
|
|
20230714,135800,2381912705,4400,4380,4400,4370,4350
|
|
20230714,135700,2362808515,4375,4380,4390,4370,6844
|
|
20230714,135600,2332848505,4390,4380,4390,4380,2956
|
|
20230714,135500,2319890565,4380,4375,4380,4375,3990
|
|
20230714,135400,2302425965,4370,4375,4395,4360,8449
|
|
20230714,135300,2265409845,4370,4365,4415,4350,28767
|
|
20230714,135200,2139377355,4365,4355,4370,4350,4512
|
|
20230714,135100,2119696840,4355,4335,4355,4330,9620
|
|
20230714,135000,2077936100,4330,4345,4345,4325,3545
|
|
20230714,134900,2062570125,4345,4320,4350,4320,13183
|
|
20230714,134800,2005466270,4320,4310,4320,4310,2212
|
|
20230714,134700,1995923275,4310,4310,4310,4305,1467
|
|
20230714,134600,1989600755,4310,4310,4310,4310,758
|
|
20230714,134500,1986333775,4305,4300,4310,4300,4671
|
|
20230714,134400,1966226595,4300,4290,4300,4285,3515
|
|
20230714,134300,1951130490,4290,4290,4295,4275,1322
|
|
20230714,134200,1945469490,4290,4295,4295,4285,1259
|
|
20230714,134100,1940071600,4295,4275,4295,4275,4307
|
|
20230714,134000,1921614785,4275,4265,4275,4265,1108
|
|
20230714,133900,1916882875,4265,4265,4265,4265,917
|
|
20230714,133800,1912971870,4270,4275,4275,4270,498
|
|
20230714,133700,1910844810,4275,4270,4275,4270,5
|
|
20230714,133600,1910823455,4285,4290,4295,4260,3671
|
|
20230714,133500,1895115015,4300,4295,4300,4290,442
|
|
20230714,133400,1893216195,4295,4280,4295,4280,864
|
|
20230714,133300,1889512730,4280,4285,4290,4280,259
|
|
20230714,133200,1888403550,4285,4295,4295,4285,1752
|
|
20230714,133100,1880887855,4290,4300,4300,4290,695
|
|
20230714,133000,1877901460,4300,4295,4300,4295,1828
|
|
20230714,132900,1870049595,4295,4275,4295,4275,2404
|
|
20230714,132800,1859734760,4285,4290,4290,4280,263
|
|
20230714,132700,1858607900,4290,4290,4290,4290,463
|
|
20230714,132600,1856621630,4290,4280,4290,4280,771
|
|
20230714,132500,1853318605,4280,4270,4280,4270,382
|
|
20230714,132400,1851687445,4285,4280,4285,4280,463
|
|
20230714,132300,1849704090,4280,4260,4285,4260,2045
|
|
20230714,132200,1840974385,4250,4255,4260,4250,2285
|
|
20230714,132100,1831251200,4260,4270,4270,4260,224
|
|
20230714,132000,1830295760,4280,4275,4280,4270,10001
|
|
20230714,131900,1787589945,4290,4300,4300,4280,1280
|
|
20230714,131800,1782111510,4295,4295,4295,4285,1625
|
|
20230714,131700,1775140170,4295,4290,4295,4290,969
|
|
20230714,131600,1770981440,4280,4285,4290,4280,1941
|
|
20230714,131500,1762660155,4280,4290,4295,4280,3232
|
|
20230714,131400,1748820725,4295,4295,4295,4290,766
|
|
20230714,131300,1745532885,4295,4310,4315,4290,8837
|
|
20230714,131200,1707597705,4315,4305,4325,4305,5131
|
|
20230714,131100,1685467300,4305,4300,4305,4300,1566
|
|
20230714,131000,1678732080,4300,4305,4305,4280,3574
|
|
20230714,130900,1663366995,4305,4290,4305,4290,7126
|
|
20230714,130800,1632736335,4290,4290,4290,4285,1255
|
|
20230714,130700,1627356940,4280,4290,4300,4280,3809
|
|
20230714,130600,1611032350,4290,4285,4290,4285,1850
|
|
20230714,130500,1603100160,4285,4270,4285,4270,800
|
|
20230714,130400,1599680645,4275,4285,4285,4275,425
|
|
20230714,130300,1597860340,4285,4275,4285,4270,4966
|
|
20230714,130200,1576642590,4280,4280,4280,4280,325
|
|
20230714,130100,1575251590,4285,4285,4295,4280,2630
|
|
20230714,130000,1563983410,4285,4280,4285,4280,553
|
|
20230714,125900,1561616505,4280,4275,4280,4275,2515
|
|
20230714,125800,1550862865,4275,4275,4275,4270,860
|
|
20230714,125700,1547186390,4270,4270,4275,4270,2396
|
|
20230714,125600,1536955290,4270,4270,4270,4270,325
|
|
20230714,125500,1535567540,4270,4265,4270,4265,235
|
|
20230714,125400,1534564150,4265,4265,4265,4265,667
|
|
20230714,125300,1531719395,4265,4265,4265,4265,1290
|
|
20230714,125200,1526217545,4270,4260,4270,4255,5398
|
|
20230714,125100,1503195815,4270,4250,4270,4250,14942
|
|
20230714,125000,1439625795,4250,4250,4250,4245,509
|
|
20230714,124900,1437462550,4250,4250,4250,4250,0
|
|
20230714,124800,1437462550,4250,4250,4250,4240,1002
|
|
20230714,124700,1433204060,4250,4240,4250,4240,6023
|
|
20230714,124600,1407622595,4240,4245,4245,4240,23
|
|
20230714,124500,1407525070,4240,4240,4240,4240,674
|
|
20230714,124400,1404667310,4240,4235,4240,4235,1055
|
|
20230714,124300,1400195885,4235,4235,4235,4235,343
|
|
20230714,124200,1398743280,4230,4230,4230,4230,0
|
|
20230714,124100,1398743280,4230,4230,4230,4230,247
|
|
20230714,124000,1397698470,4230,4230,4230,4230,100
|
|
20230714,123900,1397275470,4220,4215,4220,4215,1880
|
|
20230714,123800,1389346380,4215,4225,4225,4215,3737
|
|
20230714,123700,1373568260,4230,4230,4230,4230,0
|
|
20230714,123600,1373568260,4230,4235,4235,4230,682
|
|
20230714,123500,1370681685,4230,4230,4230,4230,0
|
|
20230714,123400,1370681685,4230,4245,4245,4230,3203
|
|
20230714,123300,1357118155,4245,4240,4245,4240,1599
|
|
20230714,123200,1350337315,4235,4235,4235,4235,0
|
|
20230714,123100,1350337315,4235,4235,4235,4235,343
|
|
20230714,123000,1348884710,4235,4235,4235,4235,650
|
|
20230714,122900,1346131960,4225,4225,4225,4225,2223
|
|
20230714,122800,1336739785,4220,4220,4220,4220,50
|
|
20230714,122700,1336528785,4225,4225,4225,4225,1
|
|
20230714,122600,1336524560,4225,4225,4225,4220,3474
|
|
20230714,122500,1321850400,4225,4225,4225,4225,100
|
|
20230714,122400,1321427900,4225,4225,4225,4225,332
|
|
20230714,122300,1320025200,4225,4230,4230,4225,2425
|
|
20230714,122200,1309779075,4230,4235,4235,4230,582
|
|
20230714,122100,1307315505,4235,4235,4235,4235,89
|
|
20230714,122000,1306938590,4235,4235,4235,4230,1070
|
|
20230714,121900,1302410695,4230,4240,4240,4230,2567
|
|
20230714,121800,1291543270,4245,4245,4245,4245,2474
|
|
20230714,121700,1281041140,4245,4240,4245,4240,471
|
|
20230714,121600,1279042390,4240,4235,4245,4235,783
|
|
20230714,121500,1275721725,4235,4235,4240,4235,748
|
|
20230714,121400,1272552230,4235,4235,4235,4235,108
|
|
20230714,121300,1272094850,4230,4240,4240,4230,2022
|
|
20230714,121200,1263536625,4235,4230,4235,4230,5563
|
|
20230714,121100,1240004760,4225,4225,4225,4225,22
|
|
20230714,121000,1239911810,4230,4230,4230,4230,342
|
|
20230714,120900,1238465150,4230,4230,4230,4230,0
|
|
20230714,120800,1238465150,4230,4230,4230,4230,343
|
|
20230714,120700,1237014260,4230,4230,4230,4230,0
|
|
20230714,120600,1237014260,4230,4230,4230,4230,510
|
|
20230714,120500,1234856960,4225,4225,4225,4225,0
|
|
20230714,120400,1234856960,4225,4225,4225,4225,22
|
|
20230714,120300,1234764010,4230,4225,4230,4225,451
|
|
20230714,120200,1232856815,4230,4225,4230,4225,674
|
|
20230714,120100,1230005830,4225,4225,4225,4225,343
|
|
20230714,120000,1228556655,4225,4230,4230,4225,112
|
|
20230714,115900,1228083405,4230,4215,4230,4215,467
|
|
20230714,115800,1226110745,4215,4215,4215,4215,65
|
|
20230714,115700,1225836770,4215,4215,4215,4215,360
|
|
20230714,115600,1224319370,4220,4220,4225,4220,1439
|
|
20230714,115500,1218245070,4225,4225,4225,4225,0
|
|
20230714,115400,1218245070,4225,4225,4225,4225,342
|
|
20230714,115300,1216800120,4225,4225,4225,4225,1
|
|
20230714,115200,1216795895,4220,4225,4225,4220,1830
|
|
20230714,115100,1209064450,4230,4230,4230,4230,0
|
|
20230714,115000,1209064450,4230,4230,4230,4230,200
|
|
20230714,114900,1208218450,4230,4225,4230,4225,2067
|
|
20230714,114800,1199483660,4225,4225,4225,4225,650
|
|
20230714,114700,1196737410,4225,4220,4225,4220,462
|
|
20230714,114600,1194787765,4215,4215,4215,4215,750
|
|
20230714,114500,1191626515,4215,4215,4215,4215,347
|
|
20230714,114400,1190163910,4210,4210,4210,4210,100
|
|
20230714,114300,1189742910,4210,4210,4210,4210,786
|
|
20230714,114200,1186433850,4215,4215,4220,4215,1443
|
|
20230714,114100,1180349020,4215,4215,4215,4215,0
|
|
20230714,114000,1180349020,4215,4210,4215,4210,691
|
|
20230714,113900,1177438195,4215,4215,4215,4215,11
|
|
20230714,113800,1177391830,4210,4210,4210,4210,299
|
|
20230714,113700,1176133040,4205,4205,4205,4205,50
|
|
20230714,113600,1175922790,4210,4210,4210,4210,10
|
|
20230714,113500,1175880690,4210,4210,4210,4210,342
|
|
20230714,113400,1174440870,4220,4210,4220,4210,1888
|
|
20230714,113300,1166482475,4215,4210,4215,4195,2590
|
|
20230714,113200,1155602095,4220,4220,4220,4220,1
|
|
20230714,113100,1155597875,4215,4215,4215,4215,442
|
|
20230714,113000,1153734845,4215,4215,4215,4215,10
|
|
20230714,112900,1153692695,4215,4215,4215,4215,362
|
|
20230714,112800,1152166865,4205,4205,4205,4205,10
|
|
20230714,112700,1152124815,4205,4205,4205,4205,2
|
|
20230714,112600,1152116405,4200,4195,4200,4195,1059
|
|
20230714,112500,1147673200,4195,4195,4195,4195,1103
|
|
20230714,112400,1143046115,4195,4215,4215,4185,10865
|
|
20230714,112300,1097488270,4210,4210,4210,4210,806
|
|
20230714,112200,1094095010,4210,4210,4210,4210,344
|
|
20230714,112100,1092646770,4205,4210,4220,4205,1796
|
|
20230714,112000,1085088575,4225,4220,4225,4220,650
|
|
20230714,111900,1082343575,4215,4215,4215,4215,343
|
|
20230714,111800,1080897830,4210,4210,4210,4210,18
|
|
20230714,111700,1080822050,4210,4210,4210,4210,291
|
|
20230714,111600,1079596940,4210,4200,4210,4200,200
|
|
20230714,111500,1078756930,4200,4200,4200,4200,310
|
|
20230714,111400,1077454930,4200,4205,4210,4200,1395
|
|
20230714,111300,1071592950,4210,4210,4210,4210,0
|
|
20230714,111200,1071592950,4210,4200,4210,4195,1023
|
|
20230714,111100,1067295565,4200,4200,4200,4200,490
|
|
20230714,111000,1065237565,4210,4205,4210,4205,1126
|
|
20230714,110900,1060501020,4205,4215,4220,4205,2216
|
|
20230714,110800,1051181175,4220,4225,4225,4210,1466
|
|
20230714,110700,1045003210,4220,4220,4220,4220,0
|
|
20230714,110600,1045003210,4220,4245,4250,4220,3730
|
|
20230714,110500,1029216995,4240,4240,4240,4240,434
|
|
20230714,110400,1027376835,4240,4240,4240,4240,122
|
|
20230714,110300,1026859555,4240,4235,4240,4235,575
|
|
20230714,110200,1024424425,4230,4250,4250,4230,5484
|
|
20230714,110100,1001208345,4250,4260,4265,4250,3908
|
|
20230714,110000,984589655,4255,4260,4260,4255,2498
|
|
20230714,105900,973955265,4260,4260,4265,4260,240
|
|
20230714,105800,972932715,4260,4260,4260,4255,636
|
|
20230714,105700,970223430,4260,4260,4260,4260,50
|
|
20230714,105600,970010430,4260,4260,4260,4260,343
|
|
20230714,105500,968549250,4255,4255,4255,4255,711
|
|
20230714,105400,965523945,4260,4260,4260,4260,408
|
|
20230714,105300,963785865,4260,4260,4260,4260,156
|
|
20230714,105200,963121305,4260,4255,4260,4255,1858
|
|
20230714,105100,955209990,4250,4250,4250,4250,109
|
|
20230714,105000,954746740,4245,4235,4245,4235,6257
|
|
20230714,104900,928192760,4245,4250,4250,4230,2481
|
|
20230714,104800,917676400,4245,4245,4245,4245,500
|
|
20230714,104700,915553900,4245,4245,4245,4245,427
|
|
20230714,104600,913741285,4240,4240,4240,4240,530
|
|
20230714,104500,911494085,4245,4250,4250,4245,635
|
|
20230714,104400,908795825,4250,4255,4255,4245,1882
|
|
20230714,104300,900804835,4250,4250,4250,4250,0
|
|
20230714,104200,900804835,4250,4245,4250,4245,363
|
|
20230714,104100,899262090,4240,4235,4240,4235,1500
|
|
20230714,104000,892904640,4235,4245,4245,4235,2500
|
|
20230714,103900,882312830,4245,4260,4265,4245,7746
|
|
20230714,103800,849387370,4260,4270,4270,4260,3157
|
|
20230714,103700,835934235,4265,4245,4265,4245,5532
|
|
20230714,103600,812377880,4235,4235,4245,4235,1518
|
|
20230714,103500,805947580,4230,4215,4230,4210,2507
|
|
20230714,103400,795349055,4215,4215,4215,4215,300
|
|
20230714,103300,794084555,4215,4215,4215,4215,160
|
|
20230714,103200,793410155,4225,4225,4225,4225,6
|
|
20230714,103100,793384805,4215,4215,4215,4215,8
|
|
20230714,103000,793351085,4225,4210,4225,4200,6567
|
|
20230714,102900,765739315,4210,4220,4220,4210,3310
|
|
20230714,102800,751791195,4220,4225,4225,4220,400
|
|
20230714,102700,750102795,4225,4225,4225,4225,0
|
|
20230714,102600,750102795,4225,4230,4230,4225,518
|
|
20230714,102500,747912895,4230,4230,4230,4225,280
|
|
20230714,102400,746729070,4225,4230,4235,4225,491
|
|
20230714,102300,744653635,4225,4205,4230,4205,4937
|
|
20230714,102200,723839470,4210,4205,4210,4190,2438
|
|
20230714,102100,713610495,4205,4205,4205,4205,13
|
|
20230714,102000,713555830,4210,4210,4215,4205,1269
|
|
20230714,101900,708218845,4210,4195,4215,4195,4395
|
|
20230714,101800,689745770,4180,4195,4200,4180,2581
|
|
20230714,101700,678940855,4195,4180,4195,4180,498
|
|
20230714,101600,676857580,4195,4185,4195,4180,538
|
|
20230714,101500,674607345,4185,4185,4185,4185,103
|
|
20230714,101400,674176290,4195,4190,4195,4180,2673
|
|
20230714,101300,662996180,4190,4190,4190,4190,0
|
|
20230714,101200,662996180,4190,4195,4195,4190,721
|
|
20230714,101100,659973385,4205,4200,4205,4200,699
|
|
20230714,101000,657037580,4205,4205,4205,4205,40
|
|
20230714,100900,656869380,4205,4195,4210,4190,2925
|
|
20230714,100800,644602410,4190,4200,4200,4190,1340
|
|
20230714,100700,638983630,4195,4200,4200,4195,318
|
|
20230714,100600,637649270,4200,4205,4205,4200,50
|
|
20230714,100500,637439265,4200,4200,4210,4200,1901
|
|
20230714,100400,629455055,4200,4205,4205,4200,180
|
|
20230714,100300,628698220,4215,4205,4215,4205,984
|
|
20230714,100200,624560490,4205,4200,4205,4195,3590
|
|
20230714,100100,609487825,4200,4195,4200,4195,37
|
|
20230714,100000,609332605,4205,4205,4205,4205,31
|
|
20230714,095900,609202250,4205,4200,4205,4200,699
|
|
20230714,095800,606266445,4205,4200,4205,4200,24
|
|
20230714,095700,606165640,4200,4200,4205,4185,1614
|
|
20230714,095600,599402015,4200,4195,4200,4185,1001
|
|
20230714,095500,595208490,4205,4200,4210,4195,2214
|
|
20230714,095400,585913890,4200,4200,4200,4200,235
|
|
20230714,095300,584926890,4220,4220,4220,4220,0
|
|
20230714,095200,584926890,4220,4200,4220,4200,3222
|
|
20230714,095100,571394460,4220,4215,4220,4200,1233
|
|
20230714,095000,566196415,4200,4205,4205,4200,1000
|
|
20230714,094900,561994550,4215,4215,4215,4215,1
|
|
20230714,094800,561990335,4210,4210,4210,4210,60
|
|
20230714,094700,561737735,4220,4200,4220,4200,1641
|
|
20230714,094600,554829150,4195,4200,4200,4195,165
|
|
20230714,094500,554136750,4215,4205,4220,4185,1243
|
|
20230714,094400,548925705,4205,4195,4205,4195,3
|
|
20230714,094300,548913100,4220,4190,4225,4175,4247
|
|
20230714,094200,531099005,4185,4200,4200,4180,2539
|
|
20230714,094100,520461735,4205,4205,4205,4205,0
|
|
20230714,094000,520461735,4205,4200,4225,4195,1026
|
|
20230714,093900,516157000,4225,4205,4230,4195,2075
|
|
20230714,093800,507427115,4195,4230,4235,4195,11665
|
|
20230714,093700,458256550,4230,4250,4250,4230,2696
|
|
20230714,093600,446819245,4250,4240,4250,4240,933
|
|
20230714,093500,442858925,4240,4240,4245,4240,352
|
|
20230714,093400,441366285,4235,4235,4235,4235,60
|
|
20230714,093300,441112185,4235,4240,4240,4235,31
|
|
20230714,093200,440980800,4250,4245,4250,4235,3114
|
|
20230714,093100,427781925,4245,4245,4250,4240,26
|
|
20230714,093000,427671550,4240,4230,4240,4225,1488
|
|
20230714,092900,421375965,4230,4230,4230,4230,653
|
|
20230714,092800,418613775,4230,4230,4235,4225,352
|
|
20230714,092700,417125630,4235,4215,4235,4215,9205
|
|
20230714,092600,378282540,4215,4205,4215,4200,1012
|
|
20230714,092500,374032060,4215,4220,4220,4200,1162
|
|
20230714,092400,369131580,4220,4185,4220,4165,3335
|
|
20230714,092300,355171795,4185,4160,4185,4150,14070
|
|
20230714,092200,296556260,4170,4165,4170,4160,187
|
|
20230714,092100,295777545,4165,4170,4170,4165,1333
|
|
20230714,092000,290219245,4175,4180,4185,4160,6253
|
|
20230714,091900,264173895,4185,4190,4190,4175,273
|
|
20230714,091800,263032890,4190,4180,4190,4165,4209
|
|
20230714,091700,245445400,4180,4190,4190,4180,568
|
|
20230714,091600,243068405,4185,4200,4200,4185,2359
|
|
20230714,091500,233188145,4195,4220,4220,4195,1216
|
|
20230714,091400,228083050,4220,4195,4220,4190,1840
|
|
20230714,091300,220364015,4225,4210,4225,4200,3798
|
|
20230714,091200,204365730,4210,4185,4210,4180,8193
|
|
20230714,091100,170054600,4190,4210,4210,4180,11212
|
|
20230714,091000,122996170,4225,4225,4225,4225,1
|
|
20230714,090900,122991945,4220,4210,4225,4205,2786
|
|
20230714,090800,111263050,4220,4215,4220,4215,2050
|
|
20230714,090700,102616305,4220,4225,4225,4220,13
|
|
20230714,090600,102561425,4225,4225,4225,4225,55
|
|
20230714,090500,102329050,4225,4200,4225,4200,4036
|
|
20230714,090400,85329100,4205,4225,4225,4205,3585
|
|
20230714,090300,70224505,4245,4260,4260,4220,3276
|
|
20230714,090200,56355470,4230,4275,4275,4230,7755
|
|
20230714,090100,23430745,4285,4285,4285,4285,1763
|
|
20230714,090000,15876290,4285,4260,4285,4260,3724
|