627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,192300,3260463540,4495,4495,4495,4495,0
|
|
20230724,192200,3260463540,4495,4495,4495,4495,0
|
|
20230724,192100,3260463540,4495,4495,4495,4495,0
|
|
20230724,192000,3260463540,4495,4495,4495,4495,0
|
|
20230724,191900,3260463540,4495,4495,4495,4495,0
|
|
20230724,191800,3260463540,4495,4495,4495,4495,0
|
|
20230724,191700,3260463540,4495,4495,4495,4495,0
|
|
20230724,191600,3260463540,4495,4495,4495,4495,0
|
|
20230724,191500,3260463540,4495,4495,4495,4495,0
|
|
20230724,191400,3260463540,4495,4495,4495,4495,0
|
|
20230724,191300,3260463540,4495,4495,4495,4495,0
|
|
20230724,191200,3260463540,4495,4495,4495,4495,0
|
|
20230724,191100,3260463540,4495,4495,4495,4495,0
|
|
20230724,191000,3260463540,4495,4495,4495,4495,0
|
|
20230724,190900,3260463540,4495,4495,4495,4495,0
|
|
20230724,190800,3260463540,4495,4495,4495,4495,0
|
|
20230724,190700,3260463540,4495,4495,4495,4495,0
|
|
20230724,190600,3260463540,4495,4495,4495,4495,0
|
|
20230724,190500,3260463540,4495,4495,4495,4495,0
|
|
20230724,190400,3260463540,4495,4495,4495,4495,0
|
|
20230724,190300,3260463540,4495,4495,4495,4495,0
|
|
20230724,190200,3260463540,4495,4495,4495,4495,0
|
|
20230724,190100,3260463540,4495,4495,4495,4495,0
|
|
20230724,190000,3260463540,4495,4495,4495,4495,0
|
|
20230724,185900,3260463540,4495,4495,4495,4495,0
|
|
20230724,185800,3260463540,4495,4495,4495,4495,0
|
|
20230724,185700,3260463540,4495,4495,4495,4495,0
|
|
20230724,185600,3260463540,4495,4495,4495,4495,0
|
|
20230724,185500,3260463540,4495,4495,4495,4495,0
|
|
20230724,185400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,185300,3260463540,4495,4495,4495,4495,0
|
|
20230724,185200,3260463540,4495,4495,4495,4495,0
|
|
20230724,185100,3260463540,4495,4495,4495,4495,0
|
|
20230724,185000,3260463540,4495,4495,4495,4495,0
|
|
20230724,184900,3260463540,4495,4495,4495,4495,0
|
|
20230724,184800,3260463540,4495,4495,4495,4495,0
|
|
20230724,184700,3260463540,4495,4495,4495,4495,0
|
|
20230724,184600,3260463540,4495,4495,4495,4495,0
|
|
20230724,184500,3260463540,4495,4495,4495,4495,0
|
|
20230724,184400,3260463540,4495,4495,4495,4495,0
|
|
20230724,184300,3260463540,4495,4495,4495,4495,0
|
|
20230724,184200,3260463540,4495,4495,4495,4495,0
|
|
20230724,184100,3260463540,4495,4495,4495,4495,0
|
|
20230724,184000,3260463540,4495,4495,4495,4495,0
|
|
20230724,183900,3260463540,4495,4495,4495,4495,0
|
|
20230724,183800,3260463540,4495,4495,4495,4495,0
|
|
20230724,183700,3260463540,4495,4495,4495,4495,0
|
|
20230724,183600,3260463540,4495,4495,4495,4495,0
|
|
20230724,183500,3260463540,4495,4495,4495,4495,0
|
|
20230724,183400,3260463540,4495,4495,4495,4495,0
|
|
20230724,183300,3260463540,4495,4495,4495,4495,0
|
|
20230724,183200,3260463540,4495,4495,4495,4495,0
|
|
20230724,183100,3260463540,4495,4495,4495,4495,0
|
|
20230724,183000,3260463540,4495,4495,4495,4495,0
|
|
20230724,182900,3260463540,4495,4495,4495,4495,0
|
|
20230724,182800,3260463540,4495,4495,4495,4495,0
|
|
20230724,182700,3260463540,4495,4495,4495,4495,0
|
|
20230724,182600,3260463540,4495,4495,4495,4495,0
|
|
20230724,182500,3260463540,4495,4495,4495,4495,0
|
|
20230724,182400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,182300,3260463540,4495,4495,4495,4495,0
|
|
20230724,182200,3260463540,4495,4495,4495,4495,0
|
|
20230724,182100,3260463540,4495,4495,4495,4495,0
|
|
20230724,182000,3260463540,4495,4495,4495,4495,0
|
|
20230724,181900,3260463540,4495,4495,4495,4495,0
|
|
20230724,181800,3260463540,4495,4495,4495,4495,0
|
|
20230724,181700,3260463540,4495,4495,4495,4495,0
|
|
20230724,181600,3260463540,4495,4495,4495,4495,0
|
|
20230724,181500,3260463540,4495,4495,4495,4495,0
|
|
20230724,181400,3260463540,4495,4495,4495,4495,0
|
|
20230724,181300,3260463540,4495,4495,4495,4495,0
|
|
20230724,181200,3260463540,4495,4495,4495,4495,0
|
|
20230724,181100,3260463540,4495,4495,4495,4495,0
|
|
20230724,181000,3260463540,4495,4495,4495,4495,0
|
|
20230724,180900,3260463540,4495,4495,4495,4495,0
|
|
20230724,180800,3260463540,4495,4495,4495,4495,0
|
|
20230724,180700,3260463540,4495,4495,4495,4495,0
|
|
20230724,180600,3260463540,4495,4495,4495,4495,0
|
|
20230724,180500,3260463540,4495,4495,4495,4495,0
|
|
20230724,180400,3260463540,4495,4495,4495,4495,0
|
|
20230724,180300,3260463540,4495,4495,4495,4495,0
|
|
20230724,180200,3260463540,4495,4495,4495,4495,0
|
|
20230724,180100,3260463540,4495,4495,4495,4495,0
|
|
20230724,180000,3260463540,4495,4495,4495,4495,0
|
|
20230724,175900,3260463540,4495,4495,4495,4495,0
|
|
20230724,175800,3260463540,4495,4495,4495,4495,0
|
|
20230724,175700,3260463540,4495,4495,4495,4495,0
|
|
20230724,175600,3260463540,4495,4495,4495,4495,0
|
|
20230724,175500,3260463540,4495,4495,4495,4495,0
|
|
20230724,175400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,175300,3260463540,4495,4495,4495,4495,0
|
|
20230724,175200,3260463540,4495,4495,4495,4495,0
|
|
20230724,175100,3260463540,4495,4495,4495,4495,0
|
|
20230724,175000,3260463540,4495,4495,4495,4495,0
|
|
20230724,174900,3260463540,4495,4495,4495,4495,0
|
|
20230724,174800,3260463540,4495,4495,4495,4495,0
|
|
20230724,174700,3260463540,4495,4495,4495,4495,0
|
|
20230724,174600,3260463540,4495,4495,4495,4495,0
|
|
20230724,174500,3260463540,4495,4495,4495,4495,0
|
|
20230724,174400,3260463540,4495,4495,4495,4495,0
|
|
20230724,174300,3260463540,4495,4495,4495,4495,0
|
|
20230724,174200,3260463540,4495,4495,4495,4495,0
|
|
20230724,174100,3260463540,4495,4495,4495,4495,0
|
|
20230724,174000,3260463540,4495,4495,4495,4495,0
|
|
20230724,173900,3260463540,4495,4495,4495,4495,0
|
|
20230724,173800,3260463540,4495,4495,4495,4495,0
|
|
20230724,173700,3260463540,4495,4495,4495,4495,0
|
|
20230724,173600,3260463540,4495,4495,4495,4495,0
|
|
20230724,173500,3260463540,4495,4495,4495,4495,0
|
|
20230724,173400,3260463540,4495,4495,4495,4495,0
|
|
20230724,173300,3260463540,4495,4495,4495,4495,0
|
|
20230724,173200,3260463540,4495,4495,4495,4495,0
|
|
20230724,173100,3260463540,4495,4495,4495,4495,0
|
|
20230724,173000,3260463540,4495,4495,4495,4495,0
|
|
20230724,172900,3260463540,4495,4495,4495,4495,0
|
|
20230724,172800,3260463540,4495,4495,4495,4495,0
|
|
20230724,172700,3260463540,4495,4495,4495,4495,0
|
|
20230724,172600,3260463540,4495,4495,4495,4495,0
|
|
20230724,172500,3260463540,4495,4495,4495,4495,0
|
|
20230724,172400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,172300,3260463540,4495,4495,4495,4495,0
|
|
20230724,172200,3260463540,4495,4495,4495,4495,0
|
|
20230724,172100,3260463540,4495,4495,4495,4495,0
|
|
20230724,172000,3260463540,4495,4495,4495,4495,0
|
|
20230724,171900,3260463540,4495,4495,4495,4495,0
|
|
20230724,171800,3260463540,4495,4495,4495,4495,0
|
|
20230724,171700,3260463540,4495,4495,4495,4495,0
|
|
20230724,171600,3260463540,4495,4495,4495,4495,0
|
|
20230724,171500,3260463540,4495,4495,4495,4495,0
|
|
20230724,171400,3260463540,4495,4495,4495,4495,0
|
|
20230724,171300,3260463540,4495,4495,4495,4495,0
|
|
20230724,171200,3260463540,4495,4495,4495,4495,0
|
|
20230724,171100,3260463540,4495,4495,4495,4495,0
|
|
20230724,171000,3260463540,4495,4495,4495,4495,0
|
|
20230724,170900,3260463540,4495,4495,4495,4495,0
|
|
20230724,170800,3260463540,4495,4495,4495,4495,0
|
|
20230724,170700,3260463540,4495,4495,4495,4495,0
|
|
20230724,170600,3260463540,4495,4495,4495,4495,0
|
|
20230724,170500,3260463540,4495,4495,4495,4495,0
|
|
20230724,170400,3260463540,4495,4495,4495,4495,0
|
|
20230724,170300,3260463540,4495,4495,4495,4495,0
|
|
20230724,170200,3260463540,4495,4495,4495,4495,0
|
|
20230724,170100,3260463540,4495,4495,4495,4495,0
|
|
20230724,170000,3260463540,4495,4495,4495,4495,0
|
|
20230724,165900,3260463540,4495,4495,4495,4495,0
|
|
20230724,165800,3260463540,4495,4495,4495,4495,0
|
|
20230724,165700,3260463540,4495,4495,4495,4495,0
|
|
20230724,165600,3260463540,4495,4495,4495,4495,0
|
|
20230724,165500,3260463540,4495,4495,4495,4495,0
|
|
20230724,165400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,165300,3260463540,4495,4495,4495,4495,0
|
|
20230724,165200,3260463540,4495,4495,4495,4495,0
|
|
20230724,165100,3260463540,4495,4495,4495,4495,0
|
|
20230724,165000,3260463540,4495,4495,4495,4495,0
|
|
20230724,164900,3260463540,4495,4495,4495,4495,0
|
|
20230724,164800,3260463540,4495,4495,4495,4495,0
|
|
20230724,164700,3260463540,4495,4495,4495,4495,0
|
|
20230724,164600,3260463540,4495,4495,4495,4495,0
|
|
20230724,164500,3260463540,4495,4495,4495,4495,0
|
|
20230724,164400,3260463540,4495,4495,4495,4495,0
|
|
20230724,164300,3260463540,4495,4495,4495,4495,0
|
|
20230724,164200,3260463540,4495,4495,4495,4495,0
|
|
20230724,164100,3260463540,4495,4495,4495,4495,0
|
|
20230724,164000,3260463540,4495,4495,4495,4495,0
|
|
20230724,163900,3260463540,4495,4495,4495,4495,0
|
|
20230724,163800,3260463540,4495,4495,4495,4495,0
|
|
20230724,163700,3260463540,4495,4495,4495,4495,0
|
|
20230724,163600,3260463540,4495,4495,4495,4495,0
|
|
20230724,163500,3260463540,4495,4495,4495,4495,0
|
|
20230724,163400,3260463540,4495,4495,4495,4495,0
|
|
20230724,163300,3260463540,4495,4495,4495,4495,0
|
|
20230724,163200,3260463540,4495,4495,4495,4495,0
|
|
20230724,163100,3260463540,4495,4495,4495,4495,0
|
|
20230724,163000,3260463540,4495,4495,4495,4495,0
|
|
20230724,162900,3260463540,4495,4495,4495,4495,0
|
|
20230724,162800,3260463540,4495,4495,4495,4495,0
|
|
20230724,162700,3260463540,4495,4495,4495,4495,0
|
|
20230724,162600,3260463540,4495,4495,4495,4495,0
|
|
20230724,162500,3260463540,4495,4495,4495,4495,0
|
|
20230724,162400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,162300,3260463540,4495,4495,4495,4495,0
|
|
20230724,162200,3260463540,4495,4495,4495,4495,0
|
|
20230724,162100,3260463540,4495,4495,4495,4495,0
|
|
20230724,162000,3260463540,4495,4495,4495,4495,0
|
|
20230724,161900,3260463540,4495,4495,4495,4495,0
|
|
20230724,161800,3260463540,4495,4495,4495,4495,0
|
|
20230724,161700,3260463540,4495,4495,4495,4495,0
|
|
20230724,161600,3260463540,4495,4495,4495,4495,0
|
|
20230724,161500,3260463540,4495,4495,4495,4495,0
|
|
20230724,161400,3260463540,4495,4495,4495,4495,0
|
|
20230724,161300,3260463540,4495,4495,4495,4495,0
|
|
20230724,161200,3260463540,4495,4495,4495,4495,0
|
|
20230724,161100,3260463540,4495,4495,4495,4495,0
|
|
20230724,161000,3260463540,4495,4495,4495,4495,0
|
|
20230724,160900,3260463540,4495,4495,4495,4495,0
|
|
20230724,160800,3260463540,4495,4495,4495,4495,0
|
|
20230724,160700,3260463540,4495,4495,4495,4495,0
|
|
20230724,160600,3260463540,4495,4495,4495,4495,0
|
|
20230724,160500,3260463540,4495,4495,4495,4495,0
|
|
20230724,160400,3260463540,4495,4495,4495,4495,0
|
|
20230724,160300,3260463540,4495,4495,4495,4495,0
|
|
20230724,160200,3260463540,4495,4495,4495,4495,0
|
|
20230724,160100,3260463540,4495,4495,4495,4495,0
|
|
20230724,160000,3260463540,4495,4495,4495,4495,0
|
|
20230724,155900,3260463540,4495,4495,4495,4495,0
|
|
20230724,155800,3260463540,4495,4495,4495,4495,0
|
|
20230724,155700,3260463540,4495,4495,4495,4495,0
|
|
20230724,155600,3260463540,4495,4495,4495,4495,0
|
|
20230724,155500,3260463540,4495,4495,4495,4495,0
|
|
20230724,155400,3260463540,4495,4495,4495,4495,18103
|
|
20230724,155300,3260463540,4495,4495,4495,4495,0
|
|
20230724,155200,3260463540,4495,4495,4495,4495,0
|
|
20230724,155100,3260463540,4495,4495,4495,4495,0
|
|
20230724,155000,3260463540,4495,4495,4495,4495,0
|
|
20230724,154900,3260463540,4495,4495,4495,4495,0
|
|
20230724,154800,3260463540,4495,4495,4495,4495,0
|
|
20230724,154700,3260463540,4495,4495,4495,4495,0
|
|
20230724,154600,3260463540,4495,4495,4495,4495,0
|
|
20230724,154500,3260463540,4495,4495,4495,4495,0
|
|
20230724,154400,3260463540,4495,4495,4495,4495,0
|
|
20230724,154300,3260463540,4495,4495,4495,4495,0
|
|
20230724,154200,3260463540,4495,4495,4495,4495,0
|
|
20230724,154100,3260463540,4495,4495,4495,4495,0
|
|
20230724,154000,3260463540,4495,4495,4495,4495,0
|
|
20230724,153900,3260463540,4495,4495,4495,4495,0
|
|
20230724,153800,3260463540,4495,4495,4495,4495,0
|
|
20230724,153700,3260463540,4495,4495,4495,4495,0
|
|
20230724,153600,3260463540,4495,4495,4495,4495,0
|
|
20230724,153500,3260463540,4495,4495,4495,4495,0
|
|
20230724,153400,3260463540,4495,4495,4495,4495,0
|
|
20230724,153300,3260463540,4495,4495,4495,4495,0
|
|
20230724,153200,3260463540,4495,4495,4495,4495,0
|
|
20230724,153100,3260463540,4495,4495,4495,4495,0
|
|
20230724,153000,3260463540,4495,4495,4495,4495,18103
|
|
20230724,152900,3179090555,4525,4525,4525,4525,0
|
|
20230724,152800,3179090555,4525,4525,4525,4525,0
|
|
20230724,152700,3179090555,4525,4525,4525,4525,0
|
|
20230724,152600,3179090555,4525,4525,4525,4525,0
|
|
20230724,152500,3179090555,4525,4525,4525,4525,0
|
|
20230724,152400,3179090555,4525,4525,4525,4525,0
|
|
20230724,152300,3179090555,4525,4525,4525,4525,0
|
|
20230724,152200,3179090555,4525,4525,4525,4525,0
|
|
20230724,152100,3179090555,4525,4525,4525,4525,0
|
|
20230724,152000,3179090555,4525,4525,4525,4525,0
|
|
20230724,151900,3179090555,4525,4525,4525,4525,51
|
|
20230724,151800,3178859780,4515,4520,4525,4510,3694
|
|
20230724,151700,3162168145,4520,4530,4530,4520,2000
|
|
20230724,151600,3153120190,4525,4515,4540,4510,3349
|
|
20230724,151500,3137994590,4525,4515,4525,4515,831
|
|
20230724,151400,3134235725,4515,4515,4520,4510,2610
|
|
20230724,151300,3122450255,4520,4535,4535,4520,2585
|
|
20230724,151200,3110748685,4535,4530,4535,4530,1306
|
|
20230724,151100,3104827965,4535,4535,4540,4535,1538
|
|
20230724,151000,3097853130,4535,4540,4540,4525,531
|
|
20230724,150900,3095444370,4545,4535,4545,4535,43
|
|
20230724,150800,3095249345,4535,4535,4545,4535,1570
|
|
20230724,150700,3088127255,4535,4525,4535,4515,7801
|
|
20230724,150600,3052869325,4530,4530,4530,4525,1008
|
|
20230724,150500,3048303090,4530,4530,4530,4530,100
|
|
20230724,150400,3047850090,4530,4530,4530,4525,1426
|
|
20230724,150300,3041390315,4530,4515,4530,4510,12136
|
|
20230724,150200,2986543615,4510,4530,4530,4510,6596
|
|
20230724,150100,2956718130,4530,4535,4540,4530,17766
|
|
20230724,150000,2876210505,4535,4550,4550,4535,780
|
|
20230724,145900,2872661655,4555,4555,4555,4555,100
|
|
20230724,145800,2872206155,4535,4550,4555,4535,4294
|
|
20230724,145700,2852705505,4545,4545,4545,4545,201
|
|
20230724,145600,2851791960,4545,4550,4560,4545,2910
|
|
20230724,145500,2838551115,4550,4560,4560,4550,8555
|
|
20230724,145400,2799600720,4565,4565,4565,4565,0
|
|
20230724,145300,2799600720,4565,4565,4565,4565,439
|
|
20230724,145200,2797596685,4575,4575,4575,4560,11140
|
|
20230724,145100,2746760165,4585,4580,4585,4575,231
|
|
20230724,145000,2745702430,4580,4580,4580,4580,150
|
|
20230724,144900,2745015430,4595,4595,4595,4595,2
|
|
20230724,144800,2745006240,4580,4580,4580,4580,0
|
|
20230724,144700,2745006240,4580,4580,4580,4580,150
|
|
20230724,144600,2744319240,4590,4600,4600,4590,3428
|
|
20230724,144500,2728574330,4600,4600,4600,4600,30
|
|
20230724,144400,2728436330,4600,4600,4600,4600,3000
|
|
20230724,144300,2714636330,4600,4600,4600,4600,0
|
|
20230724,144200,2714636330,4600,4600,4600,4600,300
|
|
20230724,144100,2713256330,4600,4600,4600,4600,0
|
|
20230724,144000,2713256330,4600,4600,4600,4600,500
|
|
20230724,143900,2710956330,4600,4600,4600,4600,0
|
|
20230724,143800,2710956330,4600,4600,4600,4600,1031
|
|
20230724,143700,2706213730,4600,4600,4600,4600,0
|
|
20230724,143600,2706213730,4600,4600,4600,4590,882
|
|
20230724,143500,2702157030,4600,4600,4600,4600,0
|
|
20230724,143400,2702157030,4600,4600,4600,4600,50
|
|
20230724,143300,2701927030,4600,4590,4600,4590,3246
|
|
20230724,143200,2687017345,4575,4585,4585,4575,892
|
|
20230724,143100,2682929365,4590,4590,4590,4590,1
|
|
20230724,143000,2682924775,4580,4580,4580,4580,280
|
|
20230724,142900,2681642375,4590,4590,4590,4590,0
|
|
20230724,142800,2681642375,4590,4585,4590,4585,1116
|
|
20230724,142700,2676524980,4590,4590,4590,4590,628
|
|
20230724,142600,2673642460,4590,4590,4590,4590,293
|
|
20230724,142500,2672297590,4590,4590,4590,4590,1
|
|
20230724,142400,2672293000,4585,4585,4585,4585,945
|
|
20230724,142300,2667960175,4585,4575,4585,4575,991
|
|
20230724,142200,2663426340,4570,4570,4575,4570,760
|
|
20230724,142100,2659950590,4575,4570,4575,4570,482
|
|
20230724,142000,2657747840,4570,4570,4570,4570,413
|
|
20230724,141900,2655860430,4570,4570,4570,4570,11
|
|
20230724,141800,2655810160,4570,4560,4570,4560,248
|
|
20230724,141700,2654679270,4560,4560,4560,4560,1752
|
|
20230724,141600,2646690150,4560,4565,4565,4560,1232
|
|
20230724,141500,2641067070,4565,4570,4570,4565,315
|
|
20230724,141400,2639628520,4570,4570,4570,4570,0
|
|
20230724,141300,2639628520,4570,4570,4570,4570,0
|
|
20230724,141200,2639628520,4570,4570,4570,4570,116
|
|
20230724,141100,2639098400,4570,4570,4570,4570,116
|
|
20230724,141000,2638568280,4565,4565,4565,4565,462
|
|
20230724,140900,2636459250,4560,4575,4575,4560,4000
|
|
20230724,140800,2618189930,4575,4575,4575,4575,1662
|
|
20230724,140700,2610586280,4575,4575,4575,4575,0
|
|
20230724,140600,2610586280,4575,4575,4575,4575,2500
|
|
20230724,140500,2599148780,4580,4580,4580,4580,1792
|
|
20230724,140400,2590941420,4580,4590,4590,4580,1092
|
|
20230724,140300,2585930060,4590,4590,4590,4590,0
|
|
20230724,140200,2585930060,4590,4595,4595,4590,550
|
|
20230724,140100,2583403060,4595,4585,4595,4585,101
|
|
20230724,140000,2582939965,4580,4585,4585,4580,1153
|
|
20230724,135900,2577658460,4595,4595,4595,4595,5
|
|
20230724,135800,2577635485,4600,4600,4600,4600,3
|
|
20230724,135700,2577621685,4585,4580,4585,4580,10110
|
|
20230724,135600,2531314885,4575,4560,4575,4560,1150
|
|
20230724,135500,2526058935,4560,4560,4560,4560,817
|
|
20230724,135400,2522333415,4560,4570,4570,4560,620
|
|
20230724,135300,2519504460,4575,4575,4575,4575,399
|
|
20230724,135200,2517679035,4565,4565,4565,4565,418
|
|
20230724,135100,2515770865,4550,4550,4550,4550,0
|
|
20230724,135000,2515770865,4550,4550,4550,4550,79
|
|
20230724,134900,2515411415,4565,4565,4565,4565,0
|
|
20230724,134800,2515411415,4565,4540,4565,4540,571
|
|
20230724,134700,2512816460,4540,4550,4550,4540,721
|
|
20230724,134600,2509542875,4550,4550,4550,4550,0
|
|
20230724,134500,2509542875,4550,4555,4555,4550,1921
|
|
20230724,134400,2500800615,4560,4560,4560,4560,10
|
|
20230724,134300,2500755015,4575,4575,4575,4555,3010
|
|
20230724,134200,2487031235,4575,4575,4575,4575,320
|
|
20230724,134100,2485567235,4575,4575,4575,4575,2119
|
|
20230724,134000,2475872810,4575,4570,4575,4570,6141
|
|
20230724,133900,2447777865,4555,4565,4565,4555,264
|
|
20230724,133800,2446574795,4565,4565,4565,4565,300
|
|
20230724,133700,2445205295,4555,4560,4560,4555,96
|
|
20230724,133600,2444768010,4560,4560,4560,4560,1540
|
|
20230724,133500,2437745610,4560,4560,4560,4560,653
|
|
20230724,133400,2434767930,4565,4560,4565,4560,61
|
|
20230724,133300,2434489765,4560,4560,4560,4560,1482
|
|
20230724,133200,2427731845,4560,4560,4560,4560,2
|
|
20230724,133100,2427722725,4565,4555,4565,4545,948
|
|
20230724,133000,2423407465,4570,4540,4575,4540,3466
|
|
20230724,132900,2407624020,4550,4540,4550,4530,2245
|
|
20230724,132800,2397429200,4540,4540,4540,4540,200
|
|
20230724,132700,2396521200,4540,4530,4540,4530,1557
|
|
20230724,132600,2389458970,4535,4540,4540,4530,5607
|
|
20230724,132500,2364030290,4535,4560,4560,4535,14583
|
|
20230724,132400,2297835940,4560,4560,4560,4555,1735
|
|
20230724,132300,2289924390,4560,4560,4560,4560,4
|
|
20230724,132200,2289906150,4560,4560,4560,4560,0
|
|
20230724,132100,2289906150,4560,4560,4560,4560,77
|
|
20230724,132000,2289555030,4550,4550,4550,4550,0
|
|
20230724,131900,2289555030,4550,4550,4550,4550,77
|
|
20230724,131800,2289204680,4545,4550,4550,4545,1003
|
|
20230724,131700,2284642025,4545,4545,4545,4545,2
|
|
20230724,131600,2284632935,4545,4545,4545,4545,560
|
|
20230724,131500,2282087735,4540,4540,4540,4540,0
|
|
20230724,131400,2282087735,4540,4540,4540,4540,1722
|
|
20230724,131300,2274269855,4545,4545,4550,4545,1646
|
|
20230724,131200,2266781720,4545,4550,4550,4545,242
|
|
20230724,131100,2265681070,4550,4570,4570,4550,3031
|
|
20230724,131000,2251876580,4560,4565,4570,4560,1839
|
|
20230724,130900,2243481955,4565,4565,4565,4565,342
|
|
20230724,130800,2241920725,4565,4565,4565,4565,0
|
|
20230724,130700,2241920725,4565,4555,4565,4555,999
|
|
20230724,130600,2237367795,4545,4550,4550,4545,2326
|
|
20230724,130500,2226792055,4555,4550,4555,4550,1104
|
|
20230724,130400,2221764685,4550,4555,4555,4550,1465
|
|
20230724,130300,2215092850,4565,4555,4565,4555,52
|
|
20230724,130200,2214855970,4560,4565,4565,4560,601
|
|
20230724,130100,2212115405,4550,4550,4550,4550,0
|
|
20230724,130000,2212115405,4550,4550,4550,4550,0
|
|
20230724,125900,2212115405,4550,4560,4560,4550,125
|
|
20230724,125800,2211546405,4560,4560,4560,4560,15
|
|
20230724,125700,2211478005,4560,4550,4560,4550,1091
|
|
20230724,125600,2206513345,4545,4550,4550,4545,607
|
|
20230724,125500,2203751530,4550,4550,4550,4550,0
|
|
20230724,125400,2203751530,4550,4550,4550,4550,0
|
|
20230724,125300,2203751530,4550,4560,4560,4550,12667
|
|
20230724,125200,2146081870,4560,4560,4560,4560,0
|
|
20230724,125100,2146081870,4560,4560,4560,4560,0
|
|
20230724,125000,2146081870,4560,4555,4560,4555,479
|
|
20230724,124900,2143897640,4560,4560,4560,4560,0
|
|
20230724,124800,2143897640,4560,4555,4560,4555,46
|
|
20230724,124700,2143688085,4555,4555,4555,4555,0
|
|
20230724,124600,2143688085,4555,4555,4555,4555,0
|
|
20230724,124500,2143688085,4555,4555,4555,4555,389
|
|
20230724,124400,2141916190,4555,4555,4555,4555,0
|
|
20230724,124300,2141916190,4555,4555,4555,4555,0
|
|
20230724,124200,2141916190,4555,4555,4555,4555,0
|
|
20230724,124100,2141916190,4555,4555,4555,4555,300
|
|
20230724,124000,2140549690,4555,4565,4565,4555,3985
|
|
20230724,123900,2122389220,4565,4565,4565,4565,0
|
|
20230724,123800,2122389220,4565,4565,4565,4565,433
|
|
20230724,123700,2120412575,4565,4565,4565,4565,0
|
|
20230724,123600,2120412575,4565,4570,4570,4565,120
|
|
20230724,123500,2119864275,4565,4565,4565,4565,1
|
|
20230724,123400,2119859710,4565,4565,4565,4565,0
|
|
20230724,123300,2119859710,4565,4570,4570,4565,220
|
|
20230724,123200,2118855360,4570,4565,4570,4565,660
|
|
20230724,123100,2115841960,4565,4565,4565,4565,0
|
|
20230724,123000,2115841960,4565,4570,4570,4565,925
|
|
20230724,122900,2111618100,4570,4570,4570,4570,146
|
|
20230724,122800,2110950880,4560,4560,4560,4560,293
|
|
20230724,122700,2109614800,4560,4580,4580,4560,9063
|
|
20230724,122600,2068213680,4585,4585,4585,4585,315
|
|
20230724,122500,2066769405,4585,4585,4585,4585,696
|
|
20230724,122400,2063578245,4585,4585,4585,4585,0
|
|
20230724,122300,2063578245,4585,4585,4585,4585,100
|
|
20230724,122200,2063119745,4585,4570,4585,4570,510
|
|
20230724,122100,2060781545,4585,4575,4585,4575,1316
|
|
20230724,122000,2054758845,4575,4585,4585,4575,4033
|
|
20230724,121900,2036297765,4585,4595,4595,4585,2629
|
|
20230724,121800,2024240325,4595,4605,4605,4595,931
|
|
20230724,121700,2019955720,4605,4600,4605,4600,734
|
|
20230724,121600,2016576400,4600,4600,4600,4600,0
|
|
20230724,121500,2016576400,4600,4605,4605,4600,1904
|
|
20230724,121400,2007817585,4605,4610,4610,4600,3576
|
|
20230724,121300,1991350005,4610,4610,4610,4610,55
|
|
20230724,121200,1991096455,4610,4610,4610,4610,500
|
|
20230724,121100,1988791455,4615,4620,4620,4615,705
|
|
20230724,121000,1985537545,4620,4620,4620,4620,10
|
|
20230724,120900,1985491345,4625,4620,4625,4620,1023
|
|
20230724,120800,1980762135,4625,4625,4625,4625,14
|
|
20230724,120700,1980697385,4625,4635,4635,4625,2391
|
|
20230724,120600,1969628250,4645,4645,4645,4645,0
|
|
20230724,120500,1969628250,4645,4645,4645,4645,0
|
|
20230724,120400,1969628250,4645,4645,4645,4645,1000
|
|
20230724,120300,1964983250,4640,4650,4650,4640,147
|
|
20230724,120200,1964301010,4655,4655,4655,4655,15
|
|
20230724,120100,1964231185,4655,4655,4655,4655,996
|
|
20230724,120000,1959594805,4655,4660,4660,4655,1674
|
|
20230724,115900,1951794390,4660,4660,4660,4655,264
|
|
20230724,115800,1950564220,4660,4660,4660,4655,112
|
|
20230724,115700,1950042350,4665,4665,4665,4665,114
|
|
20230724,115600,1949510540,4665,4665,4665,4665,52
|
|
20230724,115500,1949267960,4665,4665,4665,4665,232
|
|
20230724,115400,1948185680,4665,4665,4665,4665,115
|
|
20230724,115300,1947649205,4665,4665,4665,4660,241
|
|
20230724,115200,1946524990,4665,4685,4685,4660,1684
|
|
20230724,115100,1938673510,4685,4685,4685,4660,5119
|
|
20230724,115000,1914772620,4685,4685,4685,4685,83
|
|
20230724,114900,1914383765,4670,4665,4690,4660,5352
|
|
20230724,114800,1889407860,4665,4665,4665,4665,355
|
|
20230724,114700,1887751785,4665,4660,4665,4660,254
|
|
20230724,114600,1886568090,4660,4650,4660,4650,1851
|
|
20230724,114500,1877959690,4650,4650,4650,4650,234
|
|
20230724,114400,1876871590,4650,4665,4665,4650,3526
|
|
20230724,114300,1860475155,4665,4665,4665,4665,124
|
|
20230724,114200,1859896695,4665,4660,4665,4660,478
|
|
20230724,114100,1857668560,4660,4665,4665,4650,558
|
|
20230724,114000,1855072315,4660,4650,4665,4645,792
|
|
20230724,113900,1851387855,4660,4655,4660,4645,965
|
|
20230724,113800,1846901705,4650,4665,4665,4650,273
|
|
20230724,113700,1845628870,4650,4665,4665,4650,620
|
|
20230724,113600,1842741885,4665,4665,4665,4665,118
|
|
20230724,113500,1842191415,4665,4665,4665,4665,53
|
|
20230724,113400,1841944170,4665,4670,4670,4655,1522
|
|
20230724,113300,1834841945,4685,4665,4685,4630,4012
|
|
20230724,113200,1816170510,4670,4680,4680,4670,583
|
|
20230724,113100,1813447120,4680,4680,4680,4680,195
|
|
20230724,113000,1812534520,4665,4685,4685,4665,583
|
|
20230724,112900,1809808105,4690,4690,4690,4690,97
|
|
20230724,112800,1809353175,4690,4690,4690,4685,578
|
|
20230724,112700,1806642505,4690,4690,4690,4685,90
|
|
20230724,112600,1806220505,4690,4685,4690,4675,603
|
|
20230724,112500,1803399215,4690,4690,4690,4690,96
|
|
20230724,112400,1802948975,4690,4680,4695,4675,732
|
|
20230724,112300,1799523180,4690,4695,4695,4690,82
|
|
20230724,112200,1799138435,4695,4685,4695,4680,586
|
|
20230724,112100,1796394580,4685,4705,4705,4685,1199
|
|
20230724,112000,1790771575,4705,4705,4705,4705,111
|
|
20230724,111900,1790249320,4705,4705,4705,4700,278
|
|
20230724,111800,1788942450,4705,4705,4705,4705,130
|
|
20230724,111700,1788330800,4705,4705,4710,4705,260
|
|
20230724,111600,1787107110,4705,4705,4705,4700,116
|
|
20230724,111500,1786561435,4705,4695,4705,4695,254
|
|
20230724,111400,1785367605,4695,4700,4700,4695,153
|
|
20230724,111300,1784648855,4700,4700,4700,4695,135
|
|
20230724,111200,1784014455,4695,4690,4695,4670,1608
|
|
20230724,111100,1776488130,4695,4705,4705,4695,592
|
|
20230724,111000,1773706245,4710,4710,4710,4705,600
|
|
20230724,110900,1770882745,4710,4710,4710,4710,915
|
|
20230724,110800,1766573095,4710,4700,4710,4695,503
|
|
20230724,110700,1764208980,4700,4715,4715,4700,632
|
|
20230724,110600,1761237445,4705,4720,4720,4705,1855
|
|
20230724,110500,1752498110,4720,4720,4720,4720,104
|
|
20230724,110400,1752007230,4720,4715,4720,4715,211
|
|
20230724,110300,1751012245,4715,4715,4720,4715,371
|
|
20230724,110200,1749262945,4715,4715,4720,4710,1777
|
|
20230724,110100,1740890615,4720,4720,4720,4715,1086
|
|
20230724,110000,1735767080,4720,4700,4720,4695,1452
|
|
20230724,105900,1728934645,4700,4675,4700,4675,5045
|
|
20230724,105800,1705298760,4675,4680,4680,4675,65
|
|
20230724,105700,1704994600,4675,4630,4680,4630,8102
|
|
20230724,105600,1667223110,4650,4645,4650,4635,5529
|
|
20230724,105500,1641589395,4650,4650,4650,4640,313
|
|
20230724,105400,1640135000,4650,4650,4650,4645,822
|
|
20230724,105300,1636316500,4650,4655,4655,4650,3943
|
|
20230724,105200,1617980850,4655,4655,4655,4655,429
|
|
20230724,105100,1615983855,4650,4620,4650,4620,3784
|
|
20230724,105000,1598480170,4620,4620,4620,4620,275
|
|
20230724,104900,1597209670,4620,4615,4620,4615,966
|
|
20230724,104800,1592751085,4615,4625,4625,4615,2152
|
|
20230724,104700,1582804835,4625,4625,4625,4625,143
|
|
20230724,104600,1582143460,4620,4620,4620,4620,773
|
|
20230724,104500,1578572200,4615,4615,4615,4615,282
|
|
20230724,104400,1577270770,4600,4600,4610,4595,24186
|
|
20230724,104300,1466053815,4600,4600,4600,4600,30
|
|
20230724,104200,1465915815,4600,4600,4600,4600,2619
|
|
20230724,104100,1453868415,4605,4605,4605,4605,168
|
|
20230724,104000,1453094775,4600,4605,4605,4600,2334
|
|
20230724,103900,1442353735,4605,4610,4610,4605,3340
|
|
20230724,103800,1426961335,4615,4615,4615,4615,30
|
|
20230724,103700,1426822885,4620,4615,4620,4615,10
|
|
20230724,103600,1426776725,4610,4615,4615,4610,117
|
|
20230724,103500,1426236800,4615,4610,4615,4610,24
|
|
20230724,103400,1426126150,4615,4615,4615,4615,175
|
|
20230724,103300,1425318525,4610,4610,4610,4610,450
|
|
20230724,103200,1423244025,4610,4610,4610,4610,492
|
|
20230724,103100,1420975905,4615,4615,4620,4615,824
|
|
20230724,103000,1417173140,4620,4630,4630,4620,4183
|
|
20230724,102900,1397833790,4630,4630,4630,4630,1
|
|
20230724,102800,1397829160,4640,4635,4640,4630,56
|
|
20230724,102700,1397569805,4655,4615,4655,4615,1733
|
|
20230724,102600,1389570675,4615,4615,4615,4615,500
|
|
20230724,102500,1387263175,4610,4615,4615,4610,310
|
|
20230724,102400,1385833525,4615,4615,4615,4615,1000
|
|
20230724,102300,1381218525,4615,4620,4620,4615,664
|
|
20230724,102200,1378153345,4620,4625,4625,4620,2975
|
|
20230724,102100,1364396350,4630,4635,4635,4630,598
|
|
20230724,102000,1361625110,4630,4630,4630,4630,143
|
|
20230724,101900,1360963020,4630,4635,4635,4625,550
|
|
20230724,101800,1358418350,4635,4635,4635,4635,500
|
|
20230724,101700,1356100850,4640,4625,4640,4625,1053
|
|
20230724,101600,1351226690,4620,4625,4625,4620,312
|
|
20230724,101500,1349784005,4625,4635,4635,4625,1956
|
|
20230724,101400,1340724225,4635,4655,4655,4635,2060
|
|
20230724,101300,1331164225,4655,4655,4655,4655,138
|
|
20230724,101200,1330521835,4645,4645,4645,4645,724
|
|
20230724,101100,1327158855,4655,4645,4655,4645,496
|
|
20230724,101000,1324851935,4645,4650,4650,4645,2195
|
|
20230724,100900,1314652455,4660,4660,4660,4660,7
|
|
20230724,100800,1314619835,4665,4645,4665,4645,963
|
|
20230724,100700,1310134110,4645,4645,4645,4645,383
|
|
20230724,100600,1308355075,4665,4685,4685,4665,3691
|
|
20230724,100500,1291122285,4685,4685,4685,4685,30
|
|
20230724,100400,1290981735,4690,4690,4690,4690,0
|
|
20230724,100300,1290981735,4690,4690,4695,4690,300
|
|
20230724,100200,1289573740,4690,4700,4715,4690,4912
|
|
20230724,100100,1266489690,4695,4685,4695,4685,2020
|
|
20230724,100000,1257010940,4685,4675,4685,4675,639
|
|
20230724,095900,1254020665,4670,4645,4670,4645,3397
|
|
20230724,095800,1238202500,4645,4640,4645,4640,2983
|
|
20230724,095700,1224355990,4640,4640,4640,4625,1398
|
|
20230724,095600,1217879455,4620,4605,4620,4605,35769
|
|
20230724,095500,1052698830,4610,4580,4610,4575,5291
|
|
20230724,095400,1028350830,4585,4590,4600,4585,3028
|
|
20230724,095300,1014449565,4595,4595,4595,4595,757
|
|
20230724,095200,1010971150,4595,4585,4595,4585,1550
|
|
20230724,095100,1003852490,4575,4575,4575,4575,5
|
|
20230724,095000,1003829615,4570,4570,4570,4570,1
|
|
20230724,094900,1003825045,4565,4570,4570,4565,1499
|
|
20230724,094800,996975375,4575,4575,4575,4575,3
|
|
20230724,094700,996961650,4575,4570,4575,4570,5189
|
|
20230724,094600,973223230,4570,4580,4580,4570,2779
|
|
20230724,094500,960512610,4585,4575,4585,4575,167
|
|
20230724,094400,959748385,4585,4545,4585,4545,2761
|
|
20230724,094300,947105625,4545,4550,4550,4545,746
|
|
20230724,094200,943714640,4550,4545,4550,4545,1418
|
|
20230724,094100,937265730,4545,4545,4550,4545,619
|
|
20230724,094000,934451890,4545,4550,4550,4545,2295
|
|
20230724,093900,924020435,4550,4560,4560,4545,7554
|
|
20230724,093800,889641120,4560,4550,4560,4550,3244
|
|
20230724,093700,874869405,4545,4545,4545,4540,1288
|
|
20230724,093600,869020110,4545,4570,4570,4540,11628
|
|
20230724,093500,816112470,4575,4585,4585,4575,1903
|
|
20230724,093400,807405385,4590,4600,4600,4590,508
|
|
20230724,093300,805073410,4595,4615,4615,4595,7040
|
|
20230724,093200,772643760,4610,4605,4620,4605,3285
|
|
20230724,093100,757503420,4615,4580,4615,4580,2032
|
|
20230724,093000,748194110,4575,4600,4600,4575,6811
|
|
20230724,092900,716998725,4600,4605,4605,4585,8653
|
|
20230724,092800,677250030,4605,4610,4610,4605,13
|
|
20230724,092700,677190135,4610,4615,4615,4610,408
|
|
20230724,092600,675308960,4615,4620,4620,4615,261
|
|
20230724,092500,674103445,4620,4615,4620,4615,509
|
|
20230724,092400,671754355,4615,4605,4620,4605,4278
|
|
20230724,092300,652035500,4600,4595,4600,4575,4487
|
|
20230724,092200,631446780,4585,4585,4585,4585,819
|
|
20230724,092100,627691665,4580,4570,4580,4570,957
|
|
20230724,092000,623311295,4575,4585,4595,4570,1331
|
|
20230724,091900,617209225,4575,4570,4605,4565,5145
|
|
20230724,091800,593639040,4570,4550,4580,4545,1566
|
|
20230724,091700,586502975,4570,4570,4580,4530,23523
|
|
20230724,091600,479388365,4570,4590,4590,4570,15779
|
|
20230724,091500,407169445,4595,4610,4610,4595,4376
|
|
20230724,091400,387023290,4605,4590,4610,4590,2086
|
|
20230724,091300,377427415,4590,4600,4600,4590,2475
|
|
20230724,091200,366060240,4590,4575,4590,4575,1471
|
|
20230724,091100,359313680,4575,4605,4610,4575,14710
|
|
20230724,091000,291815880,4600,4610,4610,4600,3384
|
|
20230724,090900,276239200,4610,4615,4615,4610,10198
|
|
20230724,090800,229221765,4620,4635,4635,4610,5744
|
|
20230724,090700,202685465,4635,4635,4635,4635,1131
|
|
20230724,090600,197443280,4635,4635,4635,4615,3887
|
|
20230724,090500,179449445,4635,4670,4670,4630,3951
|
|
20230724,090400,161117580,4670,4670,4670,4640,4991
|
|
20230724,090300,137883680,4670,4710,4710,4655,6293
|
|
20230724,090200,108437480,4715,4715,4750,4715,4501
|
|
20230724,090100,87205550,4705,4700,4750,4670,10809
|
|
20230724,090000,36235020,4700,4690,4705,4690,7726
|