634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,193100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,193000,20301211115,4665,4665,4665,4665,0
|
|
20230718,192900,20301211115,4665,4665,4665,4665,0
|
|
20230718,192800,20301211115,4665,4665,4665,4665,0
|
|
20230718,192700,20301211115,4665,4665,4665,4665,0
|
|
20230718,192600,20301211115,4665,4665,4665,4665,0
|
|
20230718,192500,20301211115,4665,4665,4665,4665,0
|
|
20230718,192400,20301211115,4665,4665,4665,4665,0
|
|
20230718,192300,20301211115,4665,4665,4665,4665,0
|
|
20230718,192200,20301211115,4665,4665,4665,4665,0
|
|
20230718,192100,20301211115,4665,4665,4665,4665,0
|
|
20230718,192000,20301211115,4665,4665,4665,4665,0
|
|
20230718,191900,20301211115,4665,4665,4665,4665,0
|
|
20230718,191800,20301211115,4665,4665,4665,4665,0
|
|
20230718,191700,20301211115,4665,4665,4665,4665,0
|
|
20230718,191600,20301211115,4665,4665,4665,4665,0
|
|
20230718,191500,20301211115,4665,4665,4665,4665,0
|
|
20230718,191400,20301211115,4665,4665,4665,4665,0
|
|
20230718,191300,20301211115,4665,4665,4665,4665,0
|
|
20230718,191200,20301211115,4665,4665,4665,4665,0
|
|
20230718,191100,20301211115,4665,4665,4665,4665,0
|
|
20230718,191000,20301211115,4665,4665,4665,4665,0
|
|
20230718,190900,20301211115,4665,4665,4665,4665,0
|
|
20230718,190800,20301211115,4665,4665,4665,4665,0
|
|
20230718,190700,20301211115,4665,4665,4665,4665,0
|
|
20230718,190600,20301211115,4665,4665,4665,4665,0
|
|
20230718,190500,20301211115,4665,4665,4665,4665,0
|
|
20230718,190400,20301211115,4665,4665,4665,4665,0
|
|
20230718,190300,20301211115,4665,4665,4665,4665,0
|
|
20230718,190200,20301211115,4665,4665,4665,4665,0
|
|
20230718,190100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,190000,20301211115,4665,4665,4665,4665,0
|
|
20230718,185900,20301211115,4665,4665,4665,4665,0
|
|
20230718,185800,20301211115,4665,4665,4665,4665,0
|
|
20230718,185700,20301211115,4665,4665,4665,4665,0
|
|
20230718,185600,20301211115,4665,4665,4665,4665,0
|
|
20230718,185500,20301211115,4665,4665,4665,4665,0
|
|
20230718,185400,20301211115,4665,4665,4665,4665,0
|
|
20230718,185300,20301211115,4665,4665,4665,4665,0
|
|
20230718,185200,20301211115,4665,4665,4665,4665,0
|
|
20230718,185100,20301211115,4665,4665,4665,4665,0
|
|
20230718,185000,20301211115,4665,4665,4665,4665,0
|
|
20230718,184900,20301211115,4665,4665,4665,4665,0
|
|
20230718,184800,20301211115,4665,4665,4665,4665,0
|
|
20230718,184700,20301211115,4665,4665,4665,4665,0
|
|
20230718,184600,20301211115,4665,4665,4665,4665,0
|
|
20230718,184500,20301211115,4665,4665,4665,4665,0
|
|
20230718,184400,20301211115,4665,4665,4665,4665,0
|
|
20230718,184300,20301211115,4665,4665,4665,4665,0
|
|
20230718,184200,20301211115,4665,4665,4665,4665,0
|
|
20230718,184100,20301211115,4665,4665,4665,4665,0
|
|
20230718,184000,20301211115,4665,4665,4665,4665,0
|
|
20230718,183900,20301211115,4665,4665,4665,4665,0
|
|
20230718,183800,20301211115,4665,4665,4665,4665,0
|
|
20230718,183700,20301211115,4665,4665,4665,4665,0
|
|
20230718,183600,20301211115,4665,4665,4665,4665,0
|
|
20230718,183500,20301211115,4665,4665,4665,4665,0
|
|
20230718,183400,20301211115,4665,4665,4665,4665,0
|
|
20230718,183300,20301211115,4665,4665,4665,4665,0
|
|
20230718,183200,20301211115,4665,4665,4665,4665,0
|
|
20230718,183100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,183000,20301211115,4665,4665,4665,4665,0
|
|
20230718,182900,20301211115,4665,4665,4665,4665,0
|
|
20230718,182800,20301211115,4665,4665,4665,4665,0
|
|
20230718,182700,20301211115,4665,4665,4665,4665,0
|
|
20230718,182600,20301211115,4665,4665,4665,4665,0
|
|
20230718,182500,20301211115,4665,4665,4665,4665,0
|
|
20230718,182400,20301211115,4665,4665,4665,4665,0
|
|
20230718,182300,20301211115,4665,4665,4665,4665,0
|
|
20230718,182200,20301211115,4665,4665,4665,4665,0
|
|
20230718,182100,20301211115,4665,4665,4665,4665,0
|
|
20230718,182000,20301211115,4665,4665,4665,4665,0
|
|
20230718,181900,20301211115,4665,4665,4665,4665,0
|
|
20230718,181800,20301211115,4665,4665,4665,4665,0
|
|
20230718,181700,20301211115,4665,4665,4665,4665,0
|
|
20230718,181600,20301211115,4665,4665,4665,4665,0
|
|
20230718,181500,20301211115,4665,4665,4665,4665,0
|
|
20230718,181400,20301211115,4665,4665,4665,4665,0
|
|
20230718,181300,20301211115,4665,4665,4665,4665,0
|
|
20230718,181200,20301211115,4665,4665,4665,4665,0
|
|
20230718,181100,20301211115,4665,4665,4665,4665,0
|
|
20230718,181000,20301211115,4665,4665,4665,4665,0
|
|
20230718,180900,20301211115,4665,4665,4665,4665,0
|
|
20230718,180800,20301211115,4665,4665,4665,4665,0
|
|
20230718,180700,20301211115,4665,4665,4665,4665,0
|
|
20230718,180600,20301211115,4665,4665,4665,4665,0
|
|
20230718,180500,20301211115,4665,4665,4665,4665,0
|
|
20230718,180400,20301211115,4665,4665,4665,4665,0
|
|
20230718,180300,20301211115,4665,4665,4665,4665,0
|
|
20230718,180200,20301211115,4665,4665,4665,4665,0
|
|
20230718,180100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,180000,20301211115,4665,4665,4665,4665,0
|
|
20230718,175900,20301211115,4665,4665,4665,4665,0
|
|
20230718,175800,20301211115,4665,4665,4665,4665,0
|
|
20230718,175700,20301211115,4665,4665,4665,4665,0
|
|
20230718,175600,20301211115,4665,4665,4665,4665,0
|
|
20230718,175500,20301211115,4665,4665,4665,4665,0
|
|
20230718,175400,20301211115,4665,4665,4665,4665,0
|
|
20230718,175300,20301211115,4665,4665,4665,4665,0
|
|
20230718,175200,20301211115,4665,4665,4665,4665,0
|
|
20230718,175100,20301211115,4665,4665,4665,4665,0
|
|
20230718,175000,20301211115,4665,4665,4665,4665,0
|
|
20230718,174900,20301211115,4665,4665,4665,4665,0
|
|
20230718,174800,20301211115,4665,4665,4665,4665,0
|
|
20230718,174700,20301211115,4665,4665,4665,4665,0
|
|
20230718,174600,20301211115,4665,4665,4665,4665,0
|
|
20230718,174500,20301211115,4665,4665,4665,4665,0
|
|
20230718,174400,20301211115,4665,4665,4665,4665,0
|
|
20230718,174300,20301211115,4665,4665,4665,4665,0
|
|
20230718,174200,20301211115,4665,4665,4665,4665,0
|
|
20230718,174100,20301211115,4665,4665,4665,4665,0
|
|
20230718,174000,20301211115,4665,4665,4665,4665,0
|
|
20230718,173900,20301211115,4665,4665,4665,4665,0
|
|
20230718,173800,20301211115,4665,4665,4665,4665,0
|
|
20230718,173700,20301211115,4665,4665,4665,4665,0
|
|
20230718,173600,20301211115,4665,4665,4665,4665,0
|
|
20230718,173500,20301211115,4665,4665,4665,4665,0
|
|
20230718,173400,20301211115,4665,4665,4665,4665,0
|
|
20230718,173300,20301211115,4665,4665,4665,4665,0
|
|
20230718,173200,20301211115,4665,4665,4665,4665,0
|
|
20230718,173100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,173000,20301211115,4665,4665,4665,4665,0
|
|
20230718,172900,20301211115,4665,4665,4665,4665,0
|
|
20230718,172800,20301211115,4665,4665,4665,4665,0
|
|
20230718,172700,20301211115,4665,4665,4665,4665,0
|
|
20230718,172600,20301211115,4665,4665,4665,4665,0
|
|
20230718,172500,20301211115,4665,4665,4665,4665,0
|
|
20230718,172400,20301211115,4665,4665,4665,4665,0
|
|
20230718,172300,20301211115,4665,4665,4665,4665,0
|
|
20230718,172200,20301211115,4665,4665,4665,4665,0
|
|
20230718,172100,20301211115,4665,4665,4665,4665,0
|
|
20230718,172000,20301211115,4665,4665,4665,4665,0
|
|
20230718,171900,20301211115,4665,4665,4665,4665,0
|
|
20230718,171800,20301211115,4665,4665,4665,4665,0
|
|
20230718,171700,20301211115,4665,4665,4665,4665,0
|
|
20230718,171600,20301211115,4665,4665,4665,4665,0
|
|
20230718,171500,20301211115,4665,4665,4665,4665,0
|
|
20230718,171400,20301211115,4665,4665,4665,4665,0
|
|
20230718,171300,20301211115,4665,4665,4665,4665,0
|
|
20230718,171200,20301211115,4665,4665,4665,4665,0
|
|
20230718,171100,20301211115,4665,4665,4665,4665,0
|
|
20230718,171000,20301211115,4665,4665,4665,4665,0
|
|
20230718,170900,20301211115,4665,4665,4665,4665,0
|
|
20230718,170800,20301211115,4665,4665,4665,4665,0
|
|
20230718,170700,20301211115,4665,4665,4665,4665,0
|
|
20230718,170600,20301211115,4665,4665,4665,4665,0
|
|
20230718,170500,20301211115,4665,4665,4665,4665,0
|
|
20230718,170400,20301211115,4665,4665,4665,4665,0
|
|
20230718,170300,20301211115,4665,4665,4665,4665,0
|
|
20230718,170200,20301211115,4665,4665,4665,4665,0
|
|
20230718,170100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,170000,20301211115,4665,4665,4665,4665,0
|
|
20230718,165900,20301211115,4665,4665,4665,4665,0
|
|
20230718,165800,20301211115,4665,4665,4665,4665,0
|
|
20230718,165700,20301211115,4665,4665,4665,4665,0
|
|
20230718,165600,20301211115,4665,4665,4665,4665,0
|
|
20230718,165500,20301211115,4665,4665,4665,4665,0
|
|
20230718,165400,20301211115,4665,4665,4665,4665,0
|
|
20230718,165300,20301211115,4665,4665,4665,4665,0
|
|
20230718,165200,20301211115,4665,4665,4665,4665,0
|
|
20230718,165100,20301211115,4665,4665,4665,4665,0
|
|
20230718,165000,20301211115,4665,4665,4665,4665,0
|
|
20230718,164900,20301211115,4665,4665,4665,4665,0
|
|
20230718,164800,20301211115,4665,4665,4665,4665,0
|
|
20230718,164700,20301211115,4665,4665,4665,4665,0
|
|
20230718,164600,20301211115,4665,4665,4665,4665,0
|
|
20230718,164500,20301211115,4665,4665,4665,4665,0
|
|
20230718,164400,20301211115,4665,4665,4665,4665,0
|
|
20230718,164300,20301211115,4665,4665,4665,4665,0
|
|
20230718,164200,20301211115,4665,4665,4665,4665,0
|
|
20230718,164100,20301211115,4665,4665,4665,4665,0
|
|
20230718,164000,20301211115,4665,4665,4665,4665,0
|
|
20230718,163900,20301211115,4665,4665,4665,4665,0
|
|
20230718,163800,20301211115,4665,4665,4665,4665,0
|
|
20230718,163700,20301211115,4665,4665,4665,4665,0
|
|
20230718,163600,20301211115,4665,4665,4665,4665,0
|
|
20230718,163500,20301211115,4665,4665,4665,4665,0
|
|
20230718,163400,20301211115,4665,4665,4665,4665,0
|
|
20230718,163300,20301211115,4665,4665,4665,4665,0
|
|
20230718,163200,20301211115,4665,4665,4665,4665,0
|
|
20230718,163100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,163000,20301211115,4665,4665,4665,4665,0
|
|
20230718,162900,20301211115,4665,4665,4665,4665,0
|
|
20230718,162800,20301211115,4665,4665,4665,4665,0
|
|
20230718,162700,20301211115,4665,4665,4665,4665,0
|
|
20230718,162600,20301211115,4665,4665,4665,4665,0
|
|
20230718,162500,20301211115,4665,4665,4665,4665,0
|
|
20230718,162400,20301211115,4665,4665,4665,4665,0
|
|
20230718,162300,20301211115,4665,4665,4665,4665,0
|
|
20230718,162200,20301211115,4665,4665,4665,4665,0
|
|
20230718,162100,20301211115,4665,4665,4665,4665,0
|
|
20230718,162000,20301211115,4665,4665,4665,4665,0
|
|
20230718,161900,20301211115,4665,4665,4665,4665,0
|
|
20230718,161800,20301211115,4665,4665,4665,4665,0
|
|
20230718,161700,20301211115,4665,4665,4665,4665,0
|
|
20230718,161600,20301211115,4665,4665,4665,4665,0
|
|
20230718,161500,20301211115,4665,4665,4665,4665,0
|
|
20230718,161400,20301211115,4665,4665,4665,4665,0
|
|
20230718,161300,20301211115,4665,4665,4665,4665,0
|
|
20230718,161200,20301211115,4665,4665,4665,4665,0
|
|
20230718,161100,20301211115,4665,4665,4665,4665,0
|
|
20230718,161000,20301211115,4665,4665,4665,4665,0
|
|
20230718,160900,20301211115,4665,4665,4665,4665,0
|
|
20230718,160800,20301211115,4665,4665,4665,4665,0
|
|
20230718,160700,20301211115,4665,4665,4665,4665,0
|
|
20230718,160600,20301211115,4665,4665,4665,4665,0
|
|
20230718,160500,20301211115,4665,4665,4665,4665,0
|
|
20230718,160400,20301211115,4665,4665,4665,4665,0
|
|
20230718,160300,20301211115,4665,4665,4665,4665,0
|
|
20230718,160200,20301211115,4665,4665,4665,4665,0
|
|
20230718,160100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,160000,20301211115,4665,4665,4665,4665,0
|
|
20230718,155900,20301211115,4665,4665,4665,4665,0
|
|
20230718,155800,20301211115,4665,4665,4665,4665,0
|
|
20230718,155700,20301211115,4665,4665,4665,4665,0
|
|
20230718,155600,20301211115,4665,4665,4665,4665,0
|
|
20230718,155500,20301211115,4665,4665,4665,4665,0
|
|
20230718,155400,20301211115,4665,4665,4665,4665,0
|
|
20230718,155300,20301211115,4665,4665,4665,4665,0
|
|
20230718,155200,20301211115,4665,4665,4665,4665,0
|
|
20230718,155100,20301211115,4665,4665,4665,4665,0
|
|
20230718,155000,20301211115,4665,4665,4665,4665,0
|
|
20230718,154900,20301211115,4665,4665,4665,4665,0
|
|
20230718,154800,20301211115,4665,4665,4665,4665,0
|
|
20230718,154700,20301211115,4665,4665,4665,4665,0
|
|
20230718,154600,20301211115,4665,4665,4665,4665,0
|
|
20230718,154500,20301211115,4665,4665,4665,4665,0
|
|
20230718,154400,20301211115,4665,4665,4665,4665,0
|
|
20230718,154300,20301211115,4665,4665,4665,4665,0
|
|
20230718,154200,20301211115,4665,4665,4665,4665,0
|
|
20230718,154100,20301211115,4665,4665,4665,4665,0
|
|
20230718,154000,20301211115,4665,4665,4665,4665,0
|
|
20230718,153900,20301211115,4665,4665,4665,4665,0
|
|
20230718,153800,20301211115,4665,4665,4665,4665,0
|
|
20230718,153700,20301211115,4665,4665,4665,4665,0
|
|
20230718,153600,20301211115,4665,4665,4665,4665,0
|
|
20230718,153500,20301211115,4665,4665,4665,4665,0
|
|
20230718,153400,20301211115,4665,4665,4665,4665,0
|
|
20230718,153300,20301211115,4665,4665,4665,4665,0
|
|
20230718,153200,20301211115,4665,4665,4665,4665,0
|
|
20230718,153100,20301211115,4665,4665,4665,4665,24974
|
|
20230718,153000,20301211115,4665,4665,4665,4665,24974
|
|
20230718,152900,20184707405,4675,4675,4675,4675,0
|
|
20230718,152800,20184707405,4675,4675,4675,4675,0
|
|
20230718,152700,20184707405,4675,4675,4675,4675,0
|
|
20230718,152600,20184707405,4675,4675,4675,4675,0
|
|
20230718,152500,20184707405,4675,4675,4675,4675,0
|
|
20230718,152400,20184707405,4675,4675,4675,4675,0
|
|
20230718,152300,20184707405,4675,4675,4675,4675,0
|
|
20230718,152200,20184707405,4675,4675,4675,4675,0
|
|
20230718,152100,20184707405,4675,4675,4675,4675,0
|
|
20230718,152000,20184707405,4675,4675,4675,4675,0
|
|
20230718,151900,20184707405,4675,4720,4720,4675,6248
|
|
20230718,151800,20155392245,4720,4680,4725,4680,13789
|
|
20230718,151700,20090486070,4685,4685,4685,4680,2789
|
|
20230718,151600,20077427610,4680,4685,4690,4680,1524
|
|
20230718,151500,20070286330,4690,4685,4690,4680,1843
|
|
20230718,151400,20061651960,4685,4680,4700,4680,3315
|
|
20230718,151300,20046103500,4685,4690,4690,4675,4829
|
|
20230718,151200,20023491140,4690,4700,4700,4690,2685
|
|
20230718,151100,20010891550,4700,4700,4700,4695,2835
|
|
20230718,151000,19997568075,4700,4695,4710,4695,2691
|
|
20230718,150900,19984914215,4700,4695,4700,4690,1178
|
|
20230718,150800,19979384670,4700,4695,4700,4695,3874
|
|
20230718,150700,19961186350,4695,4685,4700,4685,2817
|
|
20230718,150600,19947967355,4680,4685,4690,4675,2489
|
|
20230718,150500,19936318215,4685,4690,4690,4685,3389
|
|
20230718,150400,19920437825,4690,4695,4705,4690,6449
|
|
20230718,150300,19890136505,4700,4690,4700,4690,1050
|
|
20230718,150200,19885208380,4685,4710,4710,4685,4773
|
|
20230718,150100,19862811885,4715,4695,4715,4695,6100
|
|
20230718,150000,19834085095,4695,4720,4725,4690,3332
|
|
20230718,145900,19818383790,4705,4685,4720,4685,6248
|
|
20230718,145800,19789003125,4680,4685,4690,4675,1421
|
|
20230718,145700,19782350750,4685,4695,4700,4685,3140
|
|
20230718,145600,19767612485,4695,4700,4705,4695,2710
|
|
20230718,145500,19754877255,4705,4725,4725,4695,9155
|
|
20230718,145400,19711729120,4720,4675,4725,4670,7825
|
|
20230718,145300,19675006385,4675,4685,4690,4675,2575
|
|
20230718,145200,19662955035,4690,4695,4705,4690,4890
|
|
20230718,145100,19639993495,4690,4695,4695,4690,431
|
|
20230718,145000,19637972040,4695,4680,4695,4675,6304
|
|
20230718,144900,19608448455,4685,4695,4700,4680,843
|
|
20230718,144800,19604500155,4700,4675,4705,4675,18043
|
|
20230718,144700,19519997730,4675,4675,4680,4670,5635
|
|
20230718,144600,19493640715,4675,4675,4680,4645,4447
|
|
20230718,144500,19472869780,4680,4650,4680,4635,14156
|
|
20230718,144400,19407003235,4655,4670,4670,4645,4755
|
|
20230718,144300,19384878730,4660,4650,4660,4645,2696
|
|
20230718,144200,19372333780,4650,4665,4665,4650,1913
|
|
20230718,144100,19363427900,4665,4675,4685,4665,4267
|
|
20230718,144000,19343483710,4680,4680,4685,4675,2589
|
|
20230718,143900,19331372525,4680,4670,4685,4670,5786
|
|
20230718,143800,19304278195,4685,4680,4690,4675,1626
|
|
20230718,143700,19296666845,4680,4650,4680,4635,21888
|
|
20230718,143600,19194909060,4645,4675,4675,4645,2779
|
|
20230718,143500,19181962895,4655,4640,4690,4640,7578
|
|
20230718,143400,19146614765,4640,4670,4680,4640,10093
|
|
20230718,143300,19099635150,4670,4665,4680,4665,3549
|
|
20230718,143200,19083052990,4660,4690,4695,4660,3169
|
|
20230718,143100,19068238615,4695,4685,4695,4675,3615
|
|
20230718,143000,19051306665,4695,4690,4695,4670,2296
|
|
20230718,142900,19040555420,4695,4695,4705,4690,7372
|
|
20230718,142800,19005916880,4695,4665,4700,4660,3558
|
|
20230718,142700,18989300955,4665,4700,4705,4660,6542
|
|
20230718,142600,18958701665,4700,4650,4710,4650,9548
|
|
20230718,142500,18913995430,4675,4700,4700,4650,13893
|
|
20230718,142400,18849187335,4690,4695,4715,4680,3712
|
|
20230718,142300,18831739495,4695,4670,4720,4670,11918
|
|
20230718,142200,18775723605,4670,4725,4725,4655,19320
|
|
20230718,142100,18685200835,4725,4730,4765,4715,32802
|
|
20230718,142000,18529774635,4730,4655,4740,4645,38905
|
|
20230718,141900,18346895710,4660,4615,4660,4610,30097
|
|
20230718,141800,18207809775,4615,4660,4675,4610,74695
|
|
20230718,141700,17861550610,4660,4670,4705,4650,60052
|
|
20230718,141600,17580545285,4670,4760,4760,4670,79481
|
|
20230718,141500,17206733490,4755,4810,4820,4740,36019
|
|
20230718,141400,17034475350,4815,4730,4815,4725,61321
|
|
20230718,141300,16742025685,4735,4750,4760,4730,52228
|
|
20230718,141200,16494462285,4750,4800,4800,4730,92326
|
|
20230718,141100,16055200735,4800,4805,4840,4785,45127
|
|
20230718,141000,15838349120,4805,4870,4890,4790,98816
|
|
20230718,140900,15359665405,4875,4815,4875,4805,103953
|
|
20230718,140800,14855899520,4810,4780,4875,4775,129537
|
|
20230718,140700,14231547755,4785,4880,4885,4745,177271
|
|
20230718,140600,13378848575,4880,4855,4910,4845,111113
|
|
20230718,140500,12835889410,4855,4940,4950,4825,224898
|
|
20230718,140400,11737175030,4940,4905,4955,4860,241162
|
|
20230718,140300,10551625945,4915,4770,4950,4770,290093
|
|
20230718,140200,9142696510,4770,4775,4775,4770,25674
|
|
20230718,140100,9020103460,4740,4740,4740,4740,0
|
|
20230718,140000,9020103460,4740,4720,4740,4720,25440
|
|
20230718,135900,8899651495,4720,4715,4720,4710,8290
|
|
20230718,135800,8860555950,4720,4720,4725,4690,38591
|
|
20230718,135700,8678864345,4720,4740,4740,4715,12017
|
|
20230718,135600,8622048435,4740,4715,4740,4715,36642
|
|
20230718,135500,8448640765,4720,4730,4735,4720,24243
|
|
20230718,135400,8333998040,4725,4730,4730,4715,14987
|
|
20230718,135300,8263190785,4730,4725,4735,4725,11966
|
|
20230718,135200,8206600735,4730,4715,4730,4715,20429
|
|
20230718,135100,8110147655,4715,4700,4720,4700,17003
|
|
20230718,135000,8030004125,4705,4705,4720,4700,11620
|
|
20230718,134900,7975269995,4705,4670,4725,4670,65041
|
|
20230718,134800,7669518930,4675,4660,4675,4655,3111
|
|
20230718,134700,7655018310,4650,4650,4660,4640,5480
|
|
20230718,134600,7629545795,4650,4660,4675,4650,14724
|
|
20230718,134500,7560900595,4660,4630,4660,4620,6162
|
|
20230718,134400,7532295055,4635,4640,4640,4620,10226
|
|
20230718,134300,7485012560,4640,4620,4640,4605,3720
|
|
20230718,134200,7467834770,4620,4635,4655,4620,21004
|
|
20230718,134100,7370333060,4635,4595,4635,4595,15205
|
|
20230718,134000,7300267975,4600,4595,4600,4595,3768
|
|
20230718,133900,7282951135,4600,4590,4600,4585,3396
|
|
20230718,133800,7267358540,4590,4580,4590,4575,3379
|
|
20230718,133700,7251875435,4585,4565,4585,4565,2871
|
|
20230718,133600,7238736330,4575,4575,4575,4565,96
|
|
20230718,133500,7238297920,4570,4555,4570,4555,1444
|
|
20230718,133400,7231713275,4560,4555,4560,4555,716
|
|
20230718,133300,7228450485,4560,4560,4565,4555,272
|
|
20230718,133200,7227210290,4565,4580,4580,4560,746
|
|
20230718,133100,7223806640,4580,4570,4580,4550,4017
|
|
20230718,133000,7205473205,4560,4565,4580,4560,2752
|
|
20230718,132900,7192904960,4570,4545,4570,4540,2002
|
|
20230718,132800,7183794835,4530,4545,4545,4530,484
|
|
20230718,132700,7181598255,4535,4535,4545,4530,230
|
|
20230718,132600,7180555505,4545,4545,4550,4535,5217
|
|
20230718,132500,7156861770,4550,4545,4550,4545,558
|
|
20230718,132400,7154323620,4550,4545,4550,4545,345
|
|
20230718,132300,7152755010,4550,4545,4550,4540,2384
|
|
20230718,132200,7141920590,4550,4550,4555,4550,1741
|
|
20230718,132100,7133997390,4545,4540,4550,4540,945
|
|
20230718,132000,7129701820,4540,4580,4580,4540,2703
|
|
20230718,131900,7117404360,4580,4550,4600,4550,8792
|
|
20230718,131800,7077138025,4550,4560,4560,4550,4307
|
|
20230718,131700,7057532055,4560,4565,4565,4560,630
|
|
20230718,131600,7054657075,4565,4545,4565,4545,1162
|
|
20230718,131500,7049356950,4540,4520,4540,4520,1089
|
|
20230718,131400,7044430655,4525,4520,4530,4520,105
|
|
20230718,131300,7043955380,4520,4520,4525,4520,107
|
|
20230718,131200,7043471735,4515,4515,4525,4515,1849
|
|
20230718,131100,7035113905,4515,4520,4525,4515,1471
|
|
20230718,131000,7028465290,4520,4530,4530,4520,3144
|
|
20230718,130900,7014240120,4535,4520,4535,4520,899
|
|
20230718,130800,7010173125,4520,4530,4545,4515,4590
|
|
20230718,130700,6989393440,4535,4510,4535,4510,3151
|
|
20230718,130600,6975132925,4515,4510,4515,4510,3608
|
|
20230718,130500,6958855635,4515,4515,4520,4510,5432
|
|
20230718,130400,6934337975,4515,4520,4525,4515,858
|
|
20230718,130300,6930462710,4520,4520,4525,4520,1435
|
|
20230718,130200,6923975670,4515,4530,4530,4510,3775
|
|
20230718,130100,6906931395,4525,4515,4525,4505,7648
|
|
20230718,130000,6872430015,4515,4530,4535,4515,2695
|
|
20230718,125900,6860229715,4535,4530,4535,4530,464
|
|
20230718,125800,6858126950,4530,4530,4535,4530,634
|
|
20230718,125700,6855254530,4530,4545,4545,4530,1365
|
|
20230718,125600,6849059145,4545,4540,4550,4540,1670
|
|
20230718,125500,6841471990,4540,4525,4580,4525,11401
|
|
20230718,125400,6789777280,4515,4535,4535,4515,2945
|
|
20230718,125300,6776445230,4530,4540,4540,4530,6704
|
|
20230718,125200,6746043635,4545,4555,4555,4540,2002
|
|
20230718,125100,6736938850,4550,4545,4565,4545,3509
|
|
20230718,125000,6720987265,4540,4550,4550,4535,1914
|
|
20230718,124900,6712296430,4545,4555,4555,4535,4456
|
|
20230718,124800,6692047460,4555,4560,4560,4540,4440
|
|
20230718,124700,6671860625,4570,4575,4575,4550,7759
|
|
20230718,124600,6636462375,4580,4590,4595,4575,1166
|
|
20230718,124500,6631113460,4595,4595,4600,4595,3033
|
|
20230718,124400,6617169925,4590,4600,4600,4585,5956
|
|
20230718,124300,6589823050,4600,4585,4600,4560,11869
|
|
20230718,124200,6535564605,4585,4585,4600,4585,2017
|
|
20230718,124100,6526302720,4590,4565,4595,4560,5959
|
|
20230718,124000,6499036575,4565,4605,4605,4565,11247
|
|
20230718,123900,6447605835,4600,4625,4630,4585,10110
|
|
20230718,123800,6401010925,4625,4625,4645,4625,6358
|
|
20230718,123700,6371560925,4625,4625,4650,4625,10845
|
|
20230718,123600,6321267220,4625,4600,4675,4600,42274
|
|
20230718,123500,6125048660,4600,4560,4600,4510,27569
|
|
20230718,123400,5999510735,4560,4670,4670,4520,64211
|
|
20230718,123300,5704693685,4655,4685,4735,4650,122972
|
|
20230718,123200,5126778140,4665,4625,4705,4600,119329
|
|
20230718,123100,4568276565,4625,4620,4625,4585,34064
|
|
20230718,123000,4411462205,4620,4545,4625,4535,18632
|
|
20230718,122900,4326085070,4545,4575,4665,4515,101627
|
|
20230718,122800,3859452205,4580,4530,4580,4525,46758
|
|
20230718,122700,3646036535,4530,4525,4530,4515,5818
|
|
20230718,122600,3619712210,4520,4500,4525,4490,9809
|
|
20230718,122500,3575495650,4505,4505,4530,4505,6526
|
|
20230718,122400,3546026225,4505,4500,4510,4500,4543
|
|
20230718,122300,3525554645,4500,4465,4500,4465,6687
|
|
20230718,122200,3495559395,4460,4460,4470,4455,4618
|
|
20230718,122100,3474950165,4465,4475,4485,4460,4125
|
|
20230718,122000,3456487990,4470,4420,4470,4420,8962
|
|
20230718,121900,3416681460,4425,4430,4430,4425,1172
|
|
20230718,121800,3411494885,4430,4435,4435,4430,122
|
|
20230718,121700,3410954065,4430,4430,4430,4425,1158
|
|
20230718,121600,3405829340,4430,4430,4430,4425,779
|
|
20230718,121500,3402378620,4430,4430,4430,4430,166
|
|
20230718,121400,3401643240,4430,4430,4430,4425,2054
|
|
20230718,121300,3392544270,4430,4415,4430,4415,1763
|
|
20230718,121200,3384750045,4410,4405,4415,4405,152
|
|
20230718,121100,3384079425,4410,4420,4430,4410,14490
|
|
20230718,121000,3320066635,4410,4430,4430,4410,1074
|
|
20230718,120900,3315321860,4430,4430,4430,4430,90
|
|
20230718,120800,3314923160,4425,4435,4435,4425,95
|
|
20230718,120700,3314502335,4435,4400,4435,4400,1829
|
|
20230718,120600,3306432710,4400,4420,4420,4400,373
|
|
20230718,120500,3304787920,4420,4420,4420,4415,141
|
|
20230718,120400,3304164950,4420,4435,4440,4420,126
|
|
20230718,120300,3303606510,4440,4410,4440,4410,2538
|
|
20230718,120200,3292395810,4410,4390,4410,4385,1301
|
|
20230718,120100,3286666810,4390,4390,4390,4385,94
|
|
20230718,120000,3286254255,4385,4390,4390,4385,236
|
|
20230718,115900,3285218470,4385,4390,4390,4385,255
|
|
20230718,115800,3284099270,4390,4390,4390,4385,148
|
|
20230718,115700,3283449635,4390,4385,4390,4385,59
|
|
20230718,115600,3283190875,4385,4390,4395,4385,306
|
|
20230718,115500,3281847780,4390,4385,4395,4385,1647
|
|
20230718,115400,3274619295,4395,4395,4395,4380,3867
|
|
20230718,115300,3257675540,4400,4405,4405,4400,391
|
|
20230718,115200,3255954375,4405,4405,4405,4400,191
|
|
20230718,115100,3255113320,4395,4400,4400,4390,139
|
|
20230718,115000,3254502660,4395,4390,4395,4390,194
|
|
20230718,114900,3253650280,4395,4395,4395,4395,119
|
|
20230718,114800,3253127275,4385,4390,4395,4385,2250
|
|
20230718,114700,3243249640,4380,4390,4390,4380,3184
|
|
20230718,114600,3229277175,4390,4375,4405,4375,1170
|
|
20230718,114500,3224148580,4370,4380,4380,4370,170
|
|
20230718,114400,3223404710,4365,4365,4365,4365,50
|
|
20230718,114300,3223186460,4400,4400,4400,4400,1
|
|
20230718,114200,3223182060,4375,4370,4375,4345,4561
|
|
20230718,114100,3203317090,4365,4370,4370,4365,140
|
|
20230718,114000,3202705540,4370,4360,4370,4360,80
|
|
20230718,113900,3202356440,4370,4350,4370,4350,375
|
|
20230718,113800,3200720415,4345,4365,4365,4345,1957
|
|
20230718,113700,3192203310,4355,4365,4365,4355,804
|
|
20230718,113600,3188699055,4365,4360,4375,4360,1161
|
|
20230718,113500,3183631310,4360,4360,4360,4360,50
|
|
20230718,113400,3183413310,4380,4385,4385,4370,5056
|
|
20230718,113300,3161243055,4385,4370,4400,4365,12413
|
|
20230718,113200,3106738940,4385,4405,4405,4330,21093
|
|
20230718,113100,3014834030,4370,4365,4405,4365,26203
|
|
20230718,113000,2899869775,4375,4360,4375,4360,51
|
|
20230718,112900,2899647400,4385,4355,4385,4350,1608
|
|
20230718,112800,2892645845,4355,4375,4375,4355,4078
|
|
20230718,112700,2874840690,4375,4375,4375,4370,182
|
|
20230718,112600,2874044900,4375,4370,4375,4365,272
|
|
20230718,112500,2872856345,4365,4355,4365,4355,790
|
|
20230718,112400,2869409670,4360,4360,4360,4355,311
|
|
20230718,112300,2868054145,4360,4365,4370,4360,2041
|
|
20230718,112200,2859145235,4360,4370,4370,4355,5917
|
|
20230718,112100,2833367795,4370,4375,4375,4350,3549
|
|
20230718,112000,2817873095,4375,4370,4375,4350,4833
|
|
20230718,111900,2796790525,4370,4410,4410,4370,6340
|
|
20230718,111800,2768970245,4395,4410,4410,4380,13302
|
|
20230718,111700,2710450800,4415,4435,4435,4415,10426
|
|
20230718,111600,2664294290,4435,4435,4435,4425,2662
|
|
20230718,111500,2652492065,4435,4460,4460,4435,1945
|
|
20230718,111400,2643842910,4465,4470,4470,4465,315
|
|
20230718,111300,2642436110,4465,4465,4470,4455,5160
|
|
20230718,111200,2619434995,4465,4470,4475,4465,5351
|
|
20230718,111100,2595523730,4470,4485,4490,4465,4951
|
|
20230718,111000,2573373605,4475,4465,4475,4460,9266
|
|
20230718,110900,2531967140,4470,4455,4470,4455,1059
|
|
20230718,110800,2527240535,4455,4450,4455,4450,794
|
|
20230718,110700,2523707185,4450,4445,4450,4445,468
|
|
20230718,110600,2521625440,4445,4445,4445,4440,857
|
|
20230718,110500,2517816925,4440,4440,4445,4435,883
|
|
20230718,110400,2513896565,4440,4450,4450,4435,1912
|
|
20230718,110300,2505406255,4445,4440,4445,4440,909
|
|
20230718,110200,2501366500,4445,4465,4465,4435,12259
|
|
20230718,110100,2446860810,4465,4470,4470,4465,3729
|
|
20230718,110000,2430203805,4475,4495,4505,4475,17670
|
|
20230718,105900,2351009895,4495,4485,4495,4485,3186
|
|
20230718,105800,2336717580,4485,4495,4500,4485,1108
|
|
20230718,105700,2331738125,4485,4480,4485,4480,227
|
|
20230718,105600,2330720690,4480,4485,4495,4480,535
|
|
20230718,105500,2328323465,4485,4500,4500,4485,1130
|
|
20230718,105400,2323248475,4500,4495,4500,4495,235
|
|
20230718,105300,2322191405,4500,4515,4520,4500,7149
|
|
20230718,105200,2289969890,4510,4500,4530,4500,6589
|
|
20230718,105100,2260202035,4500,4455,4515,4455,14855
|
|
20230718,105000,2193568105,4455,4460,4460,4455,703
|
|
20230718,104900,2190435240,4460,4470,4480,4455,2390
|
|
20230718,104800,2179759305,4480,4490,4500,4480,5509
|
|
20230718,104700,2155045000,4490,4510,4515,4490,6569
|
|
20230718,104600,2125439600,4500,4555,4560,4500,18537
|
|
20230718,104500,2041594920,4550,4465,4560,4465,59808
|
|
20230718,104400,1771926155,4465,4440,4465,4435,13916
|
|
20230718,104300,1710142310,4440,4450,4465,4440,8353
|
|
20230718,104200,1672962335,4455,4415,4460,4415,18223
|
|
20230718,104100,1592094785,4420,4425,4425,4410,4639
|
|
20230718,104000,1571614175,4430,4430,4435,4420,1764
|
|
20230718,103900,1563800695,4430,4420,4435,4400,14961
|
|
20230718,103800,1497689015,4420,4420,4440,4415,12652
|
|
20230718,103700,1441676575,4420,4400,4420,4400,7975
|
|
20230718,103600,1406517690,4395,4390,4400,4380,7735
|
|
20230718,103500,1372538900,4390,4390,4395,4350,7277
|
|
20230718,103400,1340683340,4400,4355,4400,4335,20521
|
|
20230718,103300,1250898370,4355,4315,4355,4305,15570
|
|
20230718,103200,1183653970,4315,4310,4320,4310,69
|
|
20230718,103100,1183356320,4310,4295,4325,4290,6843
|
|
20230718,103000,1153945430,4300,4305,4305,4300,377
|
|
20230718,102900,1152322765,4305,4310,4310,4305,132
|
|
20230718,102800,1151754095,4310,4330,4330,4310,1285
|
|
20230718,102700,1146197010,4345,4340,4345,4320,6189
|
|
20230718,102600,1119383855,4325,4310,4345,4310,7782
|
|
20230718,102500,1085668620,4315,4290,4315,4290,7137
|
|
20230718,102400,1054973570,4280,4275,4280,4275,579
|
|
20230718,102300,1052495670,4275,4305,4305,4275,3184
|
|
20230718,102200,1038809380,4310,4290,4345,4290,8037
|
|
20230718,102100,1004198860,4290,4285,4295,4285,181
|
|
20230718,102000,1003422385,4285,4285,4295,4280,7264
|
|
20230718,101900,972275160,4300,4255,4300,4255,5639
|
|
20230718,101800,948204595,4255,4250,4260,4245,1565
|
|
20230718,101700,941552605,4250,4245,4250,4240,3886
|
|
20230718,101600,925066830,4250,4255,4255,4245,4535
|
|
20230718,101500,905792250,4255,4260,4260,4255,2341
|
|
20230718,101400,895830850,4260,4265,4265,4260,98
|
|
20230718,101300,895413335,4265,4265,4270,4265,45
|
|
20230718,101200,895221385,4275,4275,4280,4255,2526
|
|
20230718,101100,884457405,4265,4260,4285,4255,7938
|
|
20230718,101000,850664630,4250,4255,4255,4250,446
|
|
20230718,100900,848767150,4260,4265,4265,4260,361
|
|
20230718,100800,847227735,4270,4270,4275,4270,2058
|
|
20230718,100700,838439935,4275,4275,4275,4270,497
|
|
20230718,100600,836315680,4275,4280,4280,4230,6415
|
|
20230718,100500,809085935,4280,4230,4280,4230,4691
|
|
20230718,100400,789090620,4240,4230,4250,4225,12815
|
|
20230718,100300,734897930,4235,4240,4240,4230,3120
|
|
20230718,100200,721680265,4260,4255,4260,4240,2903
|
|
20230718,100100,709362575,4250,4260,4260,4250,60
|
|
20230718,100000,709107475,4260,4230,4260,4225,3075
|
|
20230718,095900,696068600,4230,4235,4240,4215,5884
|
|
20230718,095800,671231430,4240,4245,4250,4235,2058
|
|
20230718,095700,662502425,4240,4240,4250,4230,9780
|
|
20230718,095600,621072380,4240,4225,4245,4225,1943
|
|
20230718,095500,612855745,4225,4235,4250,4215,14871
|
|
20230718,095400,550009660,4220,4205,4235,4205,10735
|
|
20230718,095300,504756390,4210,4225,4260,4210,11950
|
|
20230718,095200,454335100,4235,4250,4250,4215,9788
|
|
20230718,095100,412924100,4245,4265,4265,4245,1975
|
|
20230718,095000,404536440,4265,4270,4270,4245,8128
|
|
20230718,094900,369940530,4270,4270,4270,4270,1572
|
|
20230718,094800,363228090,4270,4295,4295,4270,5510
|
|
20230718,094700,339637700,4295,4320,4320,4295,11453
|
|
20230718,094600,290256610,4335,4335,4335,4335,53
|
|
20230718,094500,290026855,4335,4320,4335,4320,51
|
|
20230718,094400,289806520,4335,4320,4335,4320,201
|
|
20230718,094300,288938185,4320,4320,4320,4320,50
|
|
20230718,094200,288722185,4335,4320,4335,4320,51
|
|
20230718,094100,288501850,4325,4315,4325,4315,51
|
|
20230718,094000,288281775,4325,4325,4325,4315,805
|
|
20230718,093900,284806540,4330,4340,4340,4330,1095
|
|
20230718,093800,280057400,4345,4345,4345,4340,302
|
|
20230718,093700,278745460,4340,4340,4345,4340,1051
|
|
20230718,093600,274184115,4350,4345,4350,4340,161
|
|
20230718,093500,273484765,4340,4330,4340,4330,2122
|
|
20230718,093400,264290285,4330,4325,4330,4325,91
|
|
20230718,093300,263896455,4325,4320,4330,4310,105
|
|
20230718,093200,263443090,4310,4315,4315,4310,116
|
|
20230718,093100,262942800,4305,4305,4305,4305,50
|
|
20230718,093000,262727550,4315,4310,4315,4310,52
|
|
20230718,092900,262503420,4310,4305,4310,4305,855
|
|
20230718,092800,258820220,4305,4315,4315,4305,1449
|
|
20230718,092700,252574905,4315,4315,4330,4315,2075
|
|
20230718,092600,243612965,4315,4330,4330,4315,813
|
|
20230718,092500,240103905,4330,4335,4335,4325,88
|
|
20230718,092400,239723100,4335,4320,4335,4320,1029
|
|
20230718,092300,235274075,4320,4330,4330,4320,2569
|
|
20230718,092200,224172435,4325,4350,4350,4325,227
|
|
20230718,092100,223188275,4350,4345,4350,4345,863
|
|
20230718,092000,219437750,4355,4375,4375,4350,12792
|
|
20230718,091900,163686925,4380,4395,4400,4375,2679
|
|
20230718,091800,151953055,4400,4370,4400,4370,618
|
|
20230718,091700,149247275,4365,4385,4385,4365,2317
|
|
20230718,091600,139109800,4390,4360,4390,4355,8096
|
|
20230718,091500,103680290,4355,4355,4355,4355,34
|
|
20230718,091400,103532220,4350,4325,4350,4325,1686
|
|
20230718,091300,96226960,4325,4320,4325,4310,2299
|
|
20230718,091200,86302985,4320,4320,4320,4315,829
|
|
20230718,091100,82721710,4325,4325,4325,4325,912
|
|
20230718,091000,78777310,4325,4315,4325,4315,1784
|
|
20230718,090900,71078840,4320,4320,4320,4320,0
|
|
20230718,090800,71078840,4320,4330,4350,4320,378
|
|
20230718,090700,69445080,4330,4340,4355,4330,3608
|
|
20230718,090600,53805805,4340,4340,4340,4340,30
|
|
20230718,090500,53675605,4345,4360,4360,4345,2212
|
|
20230718,090400,44052575,4360,4365,4365,4360,2008
|
|
20230718,090300,35297690,4375,4345,4420,4340,4847
|
|
20230718,090200,14143395,4310,4340,4340,4310,1522
|
|
20230718,090100,7576315,4310,4340,4340,4310,1014
|
|
20230718,090000,3204010,4320,4310,4320,4310,743
|