659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,195500,4101043065,3830,3830,3830,3830,0
|
|
20230704,195400,4101043065,3830,3830,3830,3830,0
|
|
20230704,195300,4101043065,3830,3830,3830,3830,0
|
|
20230704,195200,4101043065,3830,3830,3830,3830,0
|
|
20230704,195100,4101043065,3830,3830,3830,3830,0
|
|
20230704,195000,4101043065,3830,3830,3830,3830,0
|
|
20230704,194900,4101043065,3830,3830,3830,3830,0
|
|
20230704,194800,4101043065,3830,3830,3830,3830,0
|
|
20230704,194700,4101043065,3830,3830,3830,3830,0
|
|
20230704,194600,4101043065,3830,3830,3830,3830,0
|
|
20230704,194500,4101043065,3830,3830,3830,3830,0
|
|
20230704,194400,4101043065,3830,3830,3830,3830,0
|
|
20230704,194300,4101043065,3830,3830,3830,3830,0
|
|
20230704,194200,4101043065,3830,3830,3830,3830,0
|
|
20230704,194100,4101043065,3830,3830,3830,3830,0
|
|
20230704,194000,4101043065,3830,3830,3830,3830,0
|
|
20230704,193900,4101043065,3830,3830,3830,3830,0
|
|
20230704,193800,4101043065,3830,3830,3830,3830,0
|
|
20230704,193700,4101043065,3830,3830,3830,3830,0
|
|
20230704,193600,4101043065,3830,3830,3830,3830,0
|
|
20230704,193500,4101043065,3830,3830,3830,3830,0
|
|
20230704,193400,4101043065,3830,3830,3830,3830,0
|
|
20230704,193300,4101043065,3830,3830,3830,3830,0
|
|
20230704,193200,4101043065,3830,3830,3830,3830,0
|
|
20230704,193100,4101043065,3830,3830,3830,3830,0
|
|
20230704,193000,4101043065,3830,3830,3830,3830,0
|
|
20230704,192900,4101043065,3830,3830,3830,3830,0
|
|
20230704,192800,4101043065,3830,3830,3830,3830,0
|
|
20230704,192700,4101043065,3830,3830,3830,3830,0
|
|
20230704,192600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,192500,4101043065,3830,3830,3830,3830,0
|
|
20230704,192400,4101043065,3830,3830,3830,3830,0
|
|
20230704,192300,4101043065,3830,3830,3830,3830,0
|
|
20230704,192200,4101043065,3830,3830,3830,3830,0
|
|
20230704,192100,4101043065,3830,3830,3830,3830,0
|
|
20230704,192000,4101043065,3830,3830,3830,3830,0
|
|
20230704,191900,4101043065,3830,3830,3830,3830,0
|
|
20230704,191800,4101043065,3830,3830,3830,3830,0
|
|
20230704,191700,4101043065,3830,3830,3830,3830,0
|
|
20230704,191600,4101043065,3830,3830,3830,3830,0
|
|
20230704,191500,4101043065,3830,3830,3830,3830,0
|
|
20230704,191400,4101043065,3830,3830,3830,3830,0
|
|
20230704,191300,4101043065,3830,3830,3830,3830,0
|
|
20230704,191200,4101043065,3830,3830,3830,3830,0
|
|
20230704,191100,4101043065,3830,3830,3830,3830,0
|
|
20230704,191000,4101043065,3830,3830,3830,3830,0
|
|
20230704,190900,4101043065,3830,3830,3830,3830,0
|
|
20230704,190800,4101043065,3830,3830,3830,3830,0
|
|
20230704,190700,4101043065,3830,3830,3830,3830,0
|
|
20230704,190600,4101043065,3830,3830,3830,3830,0
|
|
20230704,190500,4101043065,3830,3830,3830,3830,0
|
|
20230704,190400,4101043065,3830,3830,3830,3830,0
|
|
20230704,190300,4101043065,3830,3830,3830,3830,0
|
|
20230704,190200,4101043065,3830,3830,3830,3830,0
|
|
20230704,190100,4101043065,3830,3830,3830,3830,0
|
|
20230704,190000,4101043065,3830,3830,3830,3830,0
|
|
20230704,185900,4101043065,3830,3830,3830,3830,0
|
|
20230704,185800,4101043065,3830,3830,3830,3830,0
|
|
20230704,185700,4101043065,3830,3830,3830,3830,0
|
|
20230704,185600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,185500,4101043065,3830,3830,3830,3830,0
|
|
20230704,185400,4101043065,3830,3830,3830,3830,0
|
|
20230704,185300,4101043065,3830,3830,3830,3830,0
|
|
20230704,185200,4101043065,3830,3830,3830,3830,0
|
|
20230704,185100,4101043065,3830,3830,3830,3830,0
|
|
20230704,185000,4101043065,3830,3830,3830,3830,0
|
|
20230704,184900,4101043065,3830,3830,3830,3830,0
|
|
20230704,184800,4101043065,3830,3830,3830,3830,0
|
|
20230704,184700,4101043065,3830,3830,3830,3830,0
|
|
20230704,184600,4101043065,3830,3830,3830,3830,0
|
|
20230704,184500,4101043065,3830,3830,3830,3830,0
|
|
20230704,184400,4101043065,3830,3830,3830,3830,0
|
|
20230704,184300,4101043065,3830,3830,3830,3830,0
|
|
20230704,184200,4101043065,3830,3830,3830,3830,0
|
|
20230704,184100,4101043065,3830,3830,3830,3830,0
|
|
20230704,184000,4101043065,3830,3830,3830,3830,0
|
|
20230704,183900,4101043065,3830,3830,3830,3830,0
|
|
20230704,183800,4101043065,3830,3830,3830,3830,0
|
|
20230704,183700,4101043065,3830,3830,3830,3830,0
|
|
20230704,183600,4101043065,3830,3830,3830,3830,0
|
|
20230704,183500,4101043065,3830,3830,3830,3830,0
|
|
20230704,183400,4101043065,3830,3830,3830,3830,0
|
|
20230704,183300,4101043065,3830,3830,3830,3830,0
|
|
20230704,183200,4101043065,3830,3830,3830,3830,0
|
|
20230704,183100,4101043065,3830,3830,3830,3830,0
|
|
20230704,183000,4101043065,3830,3830,3830,3830,0
|
|
20230704,182900,4101043065,3830,3830,3830,3830,0
|
|
20230704,182800,4101043065,3830,3830,3830,3830,0
|
|
20230704,182700,4101043065,3830,3830,3830,3830,0
|
|
20230704,182600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,182500,4101043065,3830,3830,3830,3830,0
|
|
20230704,182400,4101043065,3830,3830,3830,3830,0
|
|
20230704,182300,4101043065,3830,3830,3830,3830,0
|
|
20230704,182200,4101043065,3830,3830,3830,3830,0
|
|
20230704,182100,4101043065,3830,3830,3830,3830,0
|
|
20230704,182000,4101043065,3830,3830,3830,3830,0
|
|
20230704,181900,4101043065,3830,3830,3830,3830,0
|
|
20230704,181800,4101043065,3830,3830,3830,3830,0
|
|
20230704,181700,4101043065,3830,3830,3830,3830,0
|
|
20230704,181600,4101043065,3830,3830,3830,3830,0
|
|
20230704,181500,4101043065,3830,3830,3830,3830,0
|
|
20230704,181400,4101043065,3830,3830,3830,3830,0
|
|
20230704,181300,4101043065,3830,3830,3830,3830,0
|
|
20230704,181200,4101043065,3830,3830,3830,3830,0
|
|
20230704,181100,4101043065,3830,3830,3830,3830,0
|
|
20230704,181000,4101043065,3830,3830,3830,3830,0
|
|
20230704,180900,4101043065,3830,3830,3830,3830,0
|
|
20230704,180800,4101043065,3830,3830,3830,3830,0
|
|
20230704,180700,4101043065,3830,3830,3830,3830,0
|
|
20230704,180600,4101043065,3830,3830,3830,3830,0
|
|
20230704,180500,4101043065,3830,3830,3830,3830,0
|
|
20230704,180400,4101043065,3830,3830,3830,3830,0
|
|
20230704,180300,4101043065,3830,3830,3830,3830,0
|
|
20230704,180200,4101043065,3830,3830,3830,3830,0
|
|
20230704,180100,4101043065,3830,3830,3830,3830,0
|
|
20230704,180000,4101043065,3830,3830,3830,3830,0
|
|
20230704,175900,4101043065,3830,3830,3830,3830,0
|
|
20230704,175800,4101043065,3830,3830,3830,3830,0
|
|
20230704,175700,4101043065,3830,3830,3830,3830,0
|
|
20230704,175600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,175500,4101043065,3830,3830,3830,3830,0
|
|
20230704,175400,4101043065,3830,3830,3830,3830,0
|
|
20230704,175300,4101043065,3830,3830,3830,3830,0
|
|
20230704,175200,4101043065,3830,3830,3830,3830,0
|
|
20230704,175100,4101043065,3830,3830,3830,3830,0
|
|
20230704,175000,4101043065,3830,3830,3830,3830,0
|
|
20230704,174900,4101043065,3830,3830,3830,3830,0
|
|
20230704,174800,4101043065,3830,3830,3830,3830,0
|
|
20230704,174700,4101043065,3830,3830,3830,3830,0
|
|
20230704,174600,4101043065,3830,3830,3830,3830,0
|
|
20230704,174500,4101043065,3830,3830,3830,3830,0
|
|
20230704,174400,4101043065,3830,3830,3830,3830,0
|
|
20230704,174300,4101043065,3830,3830,3830,3830,0
|
|
20230704,174200,4101043065,3830,3830,3830,3830,0
|
|
20230704,174100,4101043065,3830,3830,3830,3830,0
|
|
20230704,174000,4101043065,3830,3830,3830,3830,0
|
|
20230704,173900,4101043065,3830,3830,3830,3830,0
|
|
20230704,173800,4101043065,3830,3830,3830,3830,0
|
|
20230704,173700,4101043065,3830,3830,3830,3830,0
|
|
20230704,173600,4101043065,3830,3830,3830,3830,0
|
|
20230704,173500,4101043065,3830,3830,3830,3830,0
|
|
20230704,173400,4101043065,3830,3830,3830,3830,0
|
|
20230704,173300,4101043065,3830,3830,3830,3830,0
|
|
20230704,173200,4101043065,3830,3830,3830,3830,0
|
|
20230704,173100,4101043065,3830,3830,3830,3830,0
|
|
20230704,173000,4101043065,3830,3830,3830,3830,0
|
|
20230704,172900,4101043065,3830,3830,3830,3830,0
|
|
20230704,172800,4101043065,3830,3830,3830,3830,0
|
|
20230704,172700,4101043065,3830,3830,3830,3830,0
|
|
20230704,172600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,172500,4101043065,3830,3830,3830,3830,0
|
|
20230704,172400,4101043065,3830,3830,3830,3830,0
|
|
20230704,172300,4101043065,3830,3830,3830,3830,0
|
|
20230704,172200,4101043065,3830,3830,3830,3830,0
|
|
20230704,172100,4101043065,3830,3830,3830,3830,0
|
|
20230704,172000,4101043065,3830,3830,3830,3830,0
|
|
20230704,171900,4101043065,3830,3830,3830,3830,0
|
|
20230704,171800,4101043065,3830,3830,3830,3830,0
|
|
20230704,171700,4101043065,3830,3830,3830,3830,0
|
|
20230704,171600,4101043065,3830,3830,3830,3830,0
|
|
20230704,171500,4101043065,3830,3830,3830,3830,0
|
|
20230704,171400,4101043065,3830,3830,3830,3830,0
|
|
20230704,171300,4101043065,3830,3830,3830,3830,0
|
|
20230704,171200,4101043065,3830,3830,3830,3830,0
|
|
20230704,171100,4101043065,3830,3830,3830,3830,0
|
|
20230704,171000,4101043065,3830,3830,3830,3830,0
|
|
20230704,170900,4101043065,3830,3830,3830,3830,0
|
|
20230704,170800,4101043065,3830,3830,3830,3830,0
|
|
20230704,170700,4101043065,3830,3830,3830,3830,0
|
|
20230704,170600,4101043065,3830,3830,3830,3830,0
|
|
20230704,170500,4101043065,3830,3830,3830,3830,0
|
|
20230704,170400,4101043065,3830,3830,3830,3830,0
|
|
20230704,170300,4101043065,3830,3830,3830,3830,0
|
|
20230704,170200,4101043065,3830,3830,3830,3830,0
|
|
20230704,170100,4101043065,3830,3830,3830,3830,0
|
|
20230704,170000,4101043065,3830,3830,3830,3830,0
|
|
20230704,165900,4101043065,3830,3830,3830,3830,0
|
|
20230704,165800,4101043065,3830,3830,3830,3830,0
|
|
20230704,165700,4101043065,3830,3830,3830,3830,0
|
|
20230704,165600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,165500,4101043065,3830,3830,3830,3830,0
|
|
20230704,165400,4101043065,3830,3830,3830,3830,0
|
|
20230704,165300,4101043065,3830,3830,3830,3830,0
|
|
20230704,165200,4101043065,3830,3830,3830,3830,0
|
|
20230704,165100,4101043065,3830,3830,3830,3830,0
|
|
20230704,165000,4101043065,3830,3830,3830,3830,0
|
|
20230704,164900,4101043065,3830,3830,3830,3830,0
|
|
20230704,164800,4101043065,3830,3830,3830,3830,0
|
|
20230704,164700,4101043065,3830,3830,3830,3830,0
|
|
20230704,164600,4101043065,3830,3830,3830,3830,0
|
|
20230704,164500,4101043065,3830,3830,3830,3830,0
|
|
20230704,164400,4101043065,3830,3830,3830,3830,0
|
|
20230704,164300,4101043065,3830,3830,3830,3830,0
|
|
20230704,164200,4101043065,3830,3830,3830,3830,0
|
|
20230704,164100,4101043065,3830,3830,3830,3830,0
|
|
20230704,164000,4101043065,3830,3830,3830,3830,0
|
|
20230704,163900,4101043065,3830,3830,3830,3830,0
|
|
20230704,163800,4101043065,3830,3830,3830,3830,0
|
|
20230704,163700,4101043065,3830,3830,3830,3830,0
|
|
20230704,163600,4101043065,3830,3830,3830,3830,0
|
|
20230704,163500,4101043065,3830,3830,3830,3830,0
|
|
20230704,163400,4101043065,3830,3830,3830,3830,0
|
|
20230704,163300,4101043065,3830,3830,3830,3830,0
|
|
20230704,163200,4101043065,3830,3830,3830,3830,0
|
|
20230704,163100,4101043065,3830,3830,3830,3830,0
|
|
20230704,163000,4101043065,3830,3830,3830,3830,0
|
|
20230704,162900,4101043065,3830,3830,3830,3830,0
|
|
20230704,162800,4101043065,3830,3830,3830,3830,0
|
|
20230704,162700,4101043065,3830,3830,3830,3830,0
|
|
20230704,162600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,162500,4101043065,3830,3830,3830,3830,0
|
|
20230704,162400,4101043065,3830,3830,3830,3830,0
|
|
20230704,162300,4101043065,3830,3830,3830,3830,0
|
|
20230704,162200,4101043065,3830,3830,3830,3830,0
|
|
20230704,162100,4101043065,3830,3830,3830,3830,0
|
|
20230704,162000,4101043065,3830,3830,3830,3830,0
|
|
20230704,161900,4101043065,3830,3830,3830,3830,0
|
|
20230704,161800,4101043065,3830,3830,3830,3830,0
|
|
20230704,161700,4101043065,3830,3830,3830,3830,0
|
|
20230704,161600,4101043065,3830,3830,3830,3830,0
|
|
20230704,161500,4101043065,3830,3830,3830,3830,0
|
|
20230704,161400,4101043065,3830,3830,3830,3830,0
|
|
20230704,161300,4101043065,3830,3830,3830,3830,0
|
|
20230704,161200,4101043065,3830,3830,3830,3830,0
|
|
20230704,161100,4101043065,3830,3830,3830,3830,0
|
|
20230704,161000,4101043065,3830,3830,3830,3830,0
|
|
20230704,160900,4101043065,3830,3830,3830,3830,0
|
|
20230704,160800,4101043065,3830,3830,3830,3830,0
|
|
20230704,160700,4101043065,3830,3830,3830,3830,0
|
|
20230704,160600,4101043065,3830,3830,3830,3830,0
|
|
20230704,160500,4101043065,3830,3830,3830,3830,0
|
|
20230704,160400,4101043065,3830,3830,3830,3830,0
|
|
20230704,160300,4101043065,3830,3830,3830,3830,0
|
|
20230704,160200,4101043065,3830,3830,3830,3830,0
|
|
20230704,160100,4101043065,3830,3830,3830,3830,0
|
|
20230704,160000,4101043065,3830,3830,3830,3830,0
|
|
20230704,155900,4101043065,3830,3830,3830,3830,0
|
|
20230704,155800,4101043065,3830,3830,3830,3830,0
|
|
20230704,155700,4101043065,3830,3830,3830,3830,0
|
|
20230704,155600,4101043065,3830,3830,3830,3830,32620
|
|
20230704,155500,4101043065,3830,3830,3830,3830,0
|
|
20230704,155400,4101043065,3830,3830,3830,3830,0
|
|
20230704,155300,4101043065,3830,3830,3830,3830,0
|
|
20230704,155200,4101043065,3830,3830,3830,3830,0
|
|
20230704,155100,4101043065,3830,3830,3830,3830,0
|
|
20230704,155000,4101043065,3830,3830,3830,3830,0
|
|
20230704,154900,4101043065,3830,3830,3830,3830,0
|
|
20230704,154800,4101043065,3830,3830,3830,3830,0
|
|
20230704,154700,4101043065,3830,3830,3830,3830,0
|
|
20230704,154600,4101043065,3830,3830,3830,3830,0
|
|
20230704,154500,4101043065,3830,3830,3830,3830,0
|
|
20230704,154400,4101043065,3830,3830,3830,3830,0
|
|
20230704,154300,4101043065,3830,3830,3830,3830,0
|
|
20230704,154200,4101043065,3830,3830,3830,3830,0
|
|
20230704,154100,4101043065,3830,3830,3830,3830,0
|
|
20230704,154000,4101043065,3830,3830,3830,3830,0
|
|
20230704,153900,4101043065,3830,3830,3830,3830,0
|
|
20230704,153800,4101043065,3830,3830,3830,3830,0
|
|
20230704,153700,4101043065,3830,3830,3830,3830,0
|
|
20230704,153600,4101043065,3830,3830,3830,3830,0
|
|
20230704,153500,4101043065,3830,3830,3830,3830,0
|
|
20230704,153400,4101043065,3830,3830,3830,3830,0
|
|
20230704,153300,4101043065,3830,3830,3830,3830,0
|
|
20230704,153200,4101043065,3830,3830,3830,3830,0
|
|
20230704,153100,4101043065,3830,3830,3830,3830,0
|
|
20230704,153000,4101043065,3830,3830,3830,3830,32620
|
|
20230704,152900,3976108465,3835,3835,3835,3835,0
|
|
20230704,152800,3976108465,3835,3835,3835,3835,0
|
|
20230704,152700,3976108465,3835,3835,3835,3835,0
|
|
20230704,152600,3976108465,3835,3835,3835,3835,0
|
|
20230704,152500,3976108465,3835,3835,3835,3835,0
|
|
20230704,152400,3976108465,3835,3835,3835,3835,0
|
|
20230704,152300,3976108465,3835,3835,3835,3835,0
|
|
20230704,152200,3976108465,3835,3835,3835,3835,0
|
|
20230704,152100,3976108465,3835,3835,3835,3835,0
|
|
20230704,152000,3976108465,3835,3835,3835,3835,0
|
|
20230704,151900,3976108465,3835,3830,3840,3820,10889
|
|
20230704,151800,3934407100,3835,3815,3840,3815,27384
|
|
20230704,151700,3829569225,3815,3815,3815,3810,1143
|
|
20230704,151600,3825208765,3810,3815,3815,3810,1936
|
|
20230704,151500,3817825105,3815,3810,3815,3810,1344
|
|
20230704,151400,3812704440,3815,3805,3815,3805,4174
|
|
20230704,151300,3796785185,3810,3810,3810,3805,2314
|
|
20230704,151200,3787970220,3810,3815,3815,3810,288
|
|
20230704,151100,3786872935,3815,3810,3815,3805,2809
|
|
20230704,151000,3776168275,3810,3810,3815,3810,2891
|
|
20230704,150900,3765153515,3810,3810,3810,3810,2123
|
|
20230704,150800,3757064885,3810,3800,3810,3800,1491
|
|
20230704,150700,3751384325,3810,3795,3810,3795,3898
|
|
20230704,150600,3736582860,3800,3810,3810,3795,18310
|
|
20230704,150500,3667001525,3810,3815,3820,3810,2118
|
|
20230704,150400,3658925080,3815,3810,3815,3810,2167
|
|
20230704,150300,3650658045,3810,3815,3815,3810,196
|
|
20230704,150200,3649910850,3800,3810,3815,3800,1446
|
|
20230704,150100,3644405960,3810,3805,3810,3795,12269
|
|
20230704,150000,3597756350,3805,3810,3810,3805,468
|
|
20230704,145900,3595973340,3810,3810,3810,3805,127
|
|
20230704,145800,3595489540,3810,3810,3810,3805,223
|
|
20230704,145700,3594640110,3805,3810,3810,3805,2968
|
|
20230704,145600,3583345855,3805,3805,3810,3800,2168
|
|
20230704,145500,3575095625,3805,3800,3810,3800,1506
|
|
20230704,145400,3569366685,3810,3815,3815,3800,2313
|
|
20230704,145300,3560561585,3815,3810,3815,3805,4968
|
|
20230704,145200,3541640235,3810,3810,3810,3805,2251
|
|
20230704,145100,3533063995,3810,3805,3815,3805,2765
|
|
20230704,145000,3522541765,3805,3800,3815,3800,11582
|
|
20230704,144900,3478462560,3805,3805,3805,3805,264
|
|
20230704,144800,3477458040,3805,3800,3805,3800,1025
|
|
20230704,144700,3473561690,3800,3800,3800,3795,1018
|
|
20230704,144600,3469693360,3795,3795,3800,3795,3921
|
|
20230704,144500,3454797935,3800,3795,3800,3795,213
|
|
20230704,144400,3453989535,3795,3800,3800,3795,53
|
|
20230704,144300,3453788205,3795,3795,3795,3795,14
|
|
20230704,144200,3453735075,3800,3795,3800,3790,857
|
|
20230704,144100,3450482335,3800,3795,3800,3795,489
|
|
20230704,144000,3448626545,3800,3795,3800,3795,1890
|
|
20230704,143900,3441453970,3795,3800,3800,3795,115
|
|
20230704,143800,3441017040,3800,3795,3800,3795,256
|
|
20230704,143700,3440044315,3800,3795,3800,3795,15
|
|
20230704,143600,3439987385,3795,3795,3795,3795,305
|
|
20230704,143500,3438829910,3795,3800,3800,3795,17
|
|
20230704,143400,3438765380,3800,3795,3800,3795,904
|
|
20230704,143300,3435334180,3800,3795,3800,3795,15
|
|
20230704,143200,3435277250,3800,3795,3800,3795,20
|
|
20230704,143100,3435201320,3800,3800,3800,3800,54
|
|
20230704,143000,3434996120,3795,3800,3800,3795,1116
|
|
20230704,142900,3430755390,3800,3795,3800,3795,1421
|
|
20230704,142800,3425362690,3800,3800,3800,3795,52
|
|
20230704,142700,3425165325,3800,3800,3800,3795,327
|
|
20230704,142600,3423924325,3800,3800,3805,3795,736
|
|
20230704,142500,3421127415,3805,3800,3805,3800,1129
|
|
20230704,142400,3416833785,3805,3805,3805,3800,21
|
|
20230704,142300,3416753955,3805,3800,3805,3800,1031
|
|
20230704,142200,3412831110,3805,3805,3805,3805,3
|
|
20230704,142100,3412819695,3805,3805,3805,3795,455
|
|
20230704,142000,3411091480,3805,3805,3805,3800,124
|
|
20230704,141900,3410619735,3805,3800,3805,3800,1959
|
|
20230704,141800,3403175390,3800,3800,3800,3800,3
|
|
20230704,141700,3403163990,3800,3795,3800,3795,475
|
|
20230704,141600,3401360850,3800,3795,3805,3790,1406
|
|
20230704,141500,3396029550,3795,3805,3805,3795,878
|
|
20230704,141400,3392697530,3805,3800,3805,3795,455
|
|
20230704,141300,3390969175,3805,3800,3805,3800,1673
|
|
20230704,141200,3384604755,3800,3800,3800,3795,2305
|
|
20230704,141100,3375852820,3800,3800,3800,3795,1996
|
|
20230704,141000,3368268100,3805,3795,3805,3795,19
|
|
20230704,140900,3368195960,3805,3800,3805,3795,1002
|
|
20230704,140800,3364389115,3805,3805,3805,3800,84
|
|
20230704,140700,3364069755,3800,3795,3800,3795,528
|
|
20230704,140600,3362063540,3800,3800,3800,3790,19
|
|
20230704,140500,3361991500,3790,3795,3800,3790,6238
|
|
20230704,140400,3338338355,3795,3800,3800,3795,5011
|
|
20230704,140300,3319317030,3800,3810,3810,3800,38
|
|
20230704,140200,3319172390,3805,3810,3810,3805,1324
|
|
20230704,140100,3314132575,3810,3800,3815,3800,1606
|
|
20230704,140000,3308014350,3810,3810,3810,3800,1805
|
|
20230704,135900,3301139610,3810,3805,3810,3800,1427
|
|
20230704,135800,3295707880,3805,3795,3805,3795,313
|
|
20230704,135700,3294519985,3795,3795,3795,3790,662
|
|
20230704,135600,3292007770,3805,3800,3810,3800,1650
|
|
20230704,135500,3285736745,3800,3795,3800,3795,3911
|
|
20230704,135400,3270888115,3795,3795,3795,3790,93
|
|
20230704,135300,3270535250,3795,3790,3795,3790,28
|
|
20230704,135200,3270429065,3795,3790,3795,3790,17
|
|
20230704,135100,3270364620,3795,3795,3795,3795,3
|
|
20230704,135000,3270353235,3795,3795,3795,3790,84
|
|
20230704,134900,3270034525,3795,3785,3795,3785,20
|
|
20230704,134800,3269958765,3795,3795,3795,3780,23
|
|
20230704,134700,3269871705,3785,3790,3795,3785,1243
|
|
20230704,134600,3265165670,3790,3795,3795,3790,98
|
|
20230704,134500,3264794230,3795,3795,3795,3795,782
|
|
20230704,134400,3261826540,3795,3790,3795,3790,2064
|
|
20230704,134300,3254003865,3790,3790,3800,3785,739
|
|
20230704,134200,3251200650,3795,3795,3795,3795,0
|
|
20230704,134100,3251200650,3795,3800,3800,3795,238
|
|
20230704,134000,3250297050,3800,3790,3800,3790,102
|
|
20230704,133900,3249910450,3775,3775,3775,3775,0
|
|
20230704,133800,3249910450,3775,3780,3780,3775,1594
|
|
20230704,133700,3243885400,3780,3780,3790,3780,4962
|
|
20230704,133600,3225104930,3785,3785,3790,3780,2579
|
|
20230704,133500,3215353325,3780,3795,3795,3780,15605
|
|
20230704,133400,3156224040,3800,3795,3800,3795,220
|
|
20230704,133300,3155389090,3800,3800,3800,3800,209
|
|
20230704,133200,3154594890,3800,3805,3805,3800,681
|
|
20230704,133100,3152006535,3805,3805,3805,3805,379
|
|
20230704,133000,3150564440,3805,3805,3805,3805,20
|
|
20230704,132900,3150488340,3800,3800,3800,3795,1614
|
|
20230704,132800,3144356840,3800,3800,3800,3800,298
|
|
20230704,132700,3143224440,3800,3800,3800,3800,675
|
|
20230704,132600,3140659440,3795,3795,3795,3795,200
|
|
20230704,132500,3139900440,3800,3795,3800,3795,60
|
|
20230704,132400,3139672640,3800,3800,3800,3800,151
|
|
20230704,132300,3139098840,3800,3800,3800,3800,23
|
|
20230704,132200,3139011440,3805,3805,3805,3805,20
|
|
20230704,132100,3138935340,3805,3805,3805,3805,399
|
|
20230704,132000,3137417145,3805,3805,3805,3805,2186
|
|
20230704,131900,3129099415,3810,3810,3810,3810,1079
|
|
20230704,131800,3124988425,3810,3810,3810,3810,276
|
|
20230704,131700,3123936865,3810,3815,3815,3810,39
|
|
20230704,131600,3123788095,3815,3810,3815,3810,1235
|
|
20230704,131500,3119081960,3810,3810,3810,3810,100
|
|
20230704,131400,3118700960,3805,3805,3805,3805,4
|
|
20230704,131300,3118685740,3810,3810,3810,3810,1165
|
|
20230704,131200,3114247090,3810,3810,3810,3810,1342
|
|
20230704,131100,3109134070,3810,3810,3810,3810,510
|
|
20230704,131000,3107190970,3810,3810,3810,3810,1503
|
|
20230704,130900,3101464540,3815,3810,3815,3810,1551
|
|
20230704,130800,3095555130,3810,3810,3810,3810,100
|
|
20230704,130700,3095174130,3810,3810,3810,3810,185
|
|
20230704,130600,3094469280,3810,3810,3810,3810,1351
|
|
20230704,130500,3089321970,3810,3805,3810,3805,5506
|
|
20230704,130400,3068369655,3805,3805,3805,3805,504
|
|
20230704,130300,3066451935,3805,3800,3805,3790,554
|
|
20230704,130200,3064346630,3800,3795,3800,3790,5010
|
|
20230704,130100,3045353965,3800,3800,3800,3795,2509
|
|
20230704,130000,3035831205,3800,3800,3800,3795,234
|
|
20230704,125900,3034942020,3795,3795,3795,3795,200
|
|
20230704,125800,3034183020,3795,3795,3795,3795,0
|
|
20230704,125700,3034183020,3795,3805,3805,3795,3080
|
|
20230704,125600,3022473385,3805,3800,3805,3800,169
|
|
20230704,125500,3021830810,3800,3800,3800,3800,771
|
|
20230704,125400,3018901010,3800,3800,3800,3800,789
|
|
20230704,125300,3015902810,3800,3805,3805,3800,554
|
|
20230704,125200,3013795905,3800,3805,3805,3800,4449
|
|
20230704,125100,2996884625,3805,3805,3805,3805,201
|
|
20230704,125000,2996119820,3805,3810,3810,3805,798
|
|
20230704,124900,2993083355,3810,3810,3810,3810,527
|
|
20230704,124800,2991075485,3805,3810,3810,3805,145
|
|
20230704,124700,2990523685,3805,3805,3805,3805,1002
|
|
20230704,124600,2986711075,3805,3800,3805,3800,105
|
|
20230704,124500,2986311575,3800,3810,3810,3800,447
|
|
20230704,124400,2984612675,3800,3800,3800,3800,857
|
|
20230704,124300,2981356075,3800,3800,3800,3800,2784
|
|
20230704,124200,2970776875,3795,3795,3800,3795,5203
|
|
20230704,124100,2951031190,3795,3800,3800,3795,1523
|
|
20230704,124000,2945251155,3800,3800,3800,3800,373
|
|
20230704,123900,2943833755,3800,3800,3800,3800,2234
|
|
20230704,123800,2935344555,3805,3800,3805,3800,473
|
|
20230704,123700,2933547040,3800,3810,3810,3800,6207
|
|
20230704,123600,2909928600,3810,3810,3815,3810,1700
|
|
20230704,123500,2903451420,3810,3810,3810,3810,2030
|
|
20230704,123400,2895717120,3810,3810,3810,3810,32
|
|
20230704,123300,2895595200,3815,3815,3815,3815,5
|
|
20230704,123200,2895576125,3815,3815,3815,3815,1062
|
|
20230704,123100,2891524595,3815,3820,3820,3815,842
|
|
20230704,123000,2888310655,3815,3820,3820,3815,499
|
|
20230704,122900,2886406095,3815,3815,3815,3815,30
|
|
20230704,122800,2886291645,3820,3820,3820,3815,111
|
|
20230704,122700,2885867655,3815,3815,3815,3815,140
|
|
20230704,122600,2885333555,3815,3815,3815,3810,986
|
|
20230704,122500,2881573125,3815,3815,3815,3815,126
|
|
20230704,122400,2881092435,3815,3815,3815,3815,0
|
|
20230704,122300,2881092435,3815,3815,3815,3810,345
|
|
20230704,122200,2879777595,3815,3815,3815,3815,26
|
|
20230704,122100,2879678405,3810,3815,3815,3810,387
|
|
20230704,122000,2878202040,3815,3820,3820,3815,249
|
|
20230704,121900,2877251105,3820,3810,3820,3810,4372
|
|
20230704,121800,2860592675,3810,3820,3820,3810,2432
|
|
20230704,121700,2851316165,3820,3820,3820,3815,120
|
|
20230704,121600,2850857895,3820,3815,3820,3810,1147
|
|
20230704,121500,2846483845,3815,3815,3815,3815,461
|
|
20230704,121400,2844725130,3820,3820,3820,3820,226
|
|
20230704,121300,2843861810,3820,3820,3820,3820,1341
|
|
20230704,121200,2838739190,3820,3815,3820,3815,1146
|
|
20230704,121100,2834362880,3815,3815,3815,3815,161
|
|
20230704,121000,2833748665,3815,3815,3815,3815,279
|
|
20230704,120900,2832684280,3815,3815,3815,3815,274
|
|
20230704,120800,2831638970,3815,3810,3820,3810,810
|
|
20230704,120700,2828548550,3815,3815,3815,3815,341
|
|
20230704,120600,2827247635,3815,3820,3820,3815,420
|
|
20230704,120500,2825645330,3815,3820,3820,3815,1573
|
|
20230704,120400,2819643070,3820,3825,3825,3820,3213
|
|
20230704,120300,2807368955,3820,3820,3825,3820,1223
|
|
20230704,120200,2802696095,3815,3815,3820,3815,298
|
|
20230704,120100,2801558225,3815,3815,3815,3815,713
|
|
20230704,120000,2798838130,3810,3810,3815,3810,126
|
|
20230704,115900,2798357700,3810,3815,3815,3810,682
|
|
20230704,115800,2795757230,3815,3815,3815,3815,330
|
|
20230704,115700,2794498280,3815,3815,3815,3815,88
|
|
20230704,115600,2794162560,3815,3815,3815,3815,2228
|
|
20230704,115500,2785662740,3810,3815,3815,3810,1566
|
|
20230704,115400,2779690430,3820,3815,3825,3815,118
|
|
20230704,115300,2779239720,3815,3820,3820,3815,613
|
|
20230704,115200,2776899245,3825,3830,3830,3825,5307
|
|
20230704,115100,2756591355,3830,3830,3830,3830,1754
|
|
20230704,115000,2749873535,3830,3835,3835,3830,1246
|
|
20230704,114900,2745096340,3835,3825,3835,3825,563
|
|
20230704,114800,2742941230,3825,3820,3835,3820,6020
|
|
20230704,114700,2719906490,3815,3820,3825,3815,1759
|
|
20230704,114600,2713187965,3820,3820,3820,3820,2474
|
|
20230704,114500,2703737285,3820,3820,3820,3820,0
|
|
20230704,114400,2703737285,3820,3820,3820,3815,222
|
|
20230704,114300,2702890045,3820,3820,3820,3820,46
|
|
20230704,114200,2702714325,3820,3820,3820,3815,987
|
|
20230704,114100,2698943990,3825,3820,3825,3820,574
|
|
20230704,114000,2696751190,3820,3820,3825,3820,1125
|
|
20230704,113900,2692453295,3825,3815,3825,3815,2105
|
|
20230704,113800,2684414750,3815,3805,3815,3805,1016
|
|
20230704,113700,2680539305,3810,3810,3810,3810,632
|
|
20230704,113600,2678131385,3810,3810,3810,3810,5
|
|
20230704,113500,2678112335,3815,3800,3815,3800,919
|
|
20230704,113400,2674615485,3815,3805,3815,3800,1914
|
|
20230704,113300,2667337075,3805,3805,3805,3805,1000
|
|
20230704,113200,2663532075,3800,3800,3805,3800,785
|
|
20230704,113100,2660548625,3800,3810,3810,3800,2516
|
|
20230704,113000,2650976510,3810,3810,3810,3810,19
|
|
20230704,112900,2650904120,3810,3810,3810,3810,938
|
|
20230704,112800,2647330340,3810,3810,3810,3810,611
|
|
20230704,112700,2645002430,3810,3810,3810,3810,1448
|
|
20230704,112600,2639485550,3810,3810,3810,3810,86
|
|
20230704,112500,2639157890,3815,3815,3815,3815,65
|
|
20230704,112400,2638909915,3815,3805,3815,3805,15
|
|
20230704,112300,2638852830,3810,3815,3815,3810,969
|
|
20230704,112200,2635160610,3815,3805,3815,3805,1413
|
|
20230704,112100,2629783700,3805,3805,3805,3805,506
|
|
20230704,112000,2627858370,3800,3805,3805,3800,513
|
|
20230704,111900,2625907670,3805,3805,3805,3800,2161
|
|
20230704,111800,2617695490,3785,3795,3795,3785,4466
|
|
20230704,111700,2600772485,3795,3800,3800,3795,3878
|
|
20230704,111600,2586049690,3805,3810,3810,3805,2696
|
|
20230704,111500,2575788170,3805,3805,3805,3805,24
|
|
20230704,111400,2575696850,3810,3800,3810,3800,1654
|
|
20230704,111300,2569405500,3805,3805,3805,3805,0
|
|
20230704,111200,2569405500,3805,3800,3805,3800,1472
|
|
20230704,111100,2563809885,3800,3810,3810,3800,5979
|
|
20230704,111000,2541063525,3810,3815,3815,3810,3011
|
|
20230704,110900,2529585355,3820,3825,3825,3820,396
|
|
20230704,110800,2528072175,3825,3825,3825,3825,973
|
|
20230704,110700,2524350450,3825,3825,3825,3820,1411
|
|
20230704,110600,2518958860,3825,3825,3825,3820,1356
|
|
20230704,110500,2513772180,3825,3820,3825,3820,1303
|
|
20230704,110400,2508789535,3820,3825,3825,3820,900
|
|
20230704,110300,2505351145,3820,3815,3820,3815,2138
|
|
20230704,110200,2497187730,3815,3805,3815,3805,778
|
|
20230704,110100,2494221055,3810,3810,3810,3810,393
|
|
20230704,110000,2492723725,3800,3805,3810,3800,6489
|
|
20230704,105900,2468053915,3810,3815,3815,3810,2001
|
|
20230704,105800,2460427060,3820,3820,3820,3820,1209
|
|
20230704,105700,2455808680,3820,3825,3825,3820,969
|
|
20230704,105600,2452104370,3825,3825,3825,3820,235
|
|
20230704,105500,2451206500,3825,3815,3825,3815,273
|
|
20230704,105400,2450162315,3815,3820,3820,3810,2754
|
|
20230704,105300,2439657365,3820,3810,3820,3810,1612
|
|
20230704,105200,2433503425,3810,3825,3825,3810,11567
|
|
20230704,105100,2389336700,3830,3830,3835,3825,3742
|
|
20230704,105000,2375006645,3835,3830,3835,3830,1414
|
|
20230704,104900,2369588335,3830,3835,3835,3825,7859
|
|
20230704,104800,2339487545,3835,3835,3835,3830,1218
|
|
20230704,104700,2334816590,3830,3840,3840,3830,7863
|
|
20230704,104600,2304645280,3840,3840,3845,3835,7131
|
|
20230704,104500,2277271680,3845,3835,3850,3830,40055
|
|
20230704,104400,2123396545,3835,3840,3840,3830,16967
|
|
20230704,104300,2058280840,3840,3810,3840,3810,33611
|
|
20230704,104200,1929763435,3810,3810,3815,3810,3974
|
|
20230704,104100,1914613495,3810,3810,3810,3805,1092
|
|
20230704,104000,1910452980,3810,3815,3815,3810,5448
|
|
20230704,103900,1889685220,3815,3815,3820,3810,8997
|
|
20230704,103800,1855384490,3815,3815,3820,3815,6254
|
|
20230704,103700,1831524370,3815,3810,3825,3810,25291
|
|
20230704,103600,1734995685,3805,3790,3805,3790,5488
|
|
20230704,103500,1714142915,3795,3790,3795,3790,1100
|
|
20230704,103400,1709972330,3790,3790,3795,3790,1580
|
|
20230704,103300,1703982630,3795,3790,3795,3790,1512
|
|
20230704,103200,1698250670,3790,3795,3795,3790,2844
|
|
20230704,103100,1687458140,3795,3805,3805,3795,1558
|
|
20230704,103000,1681540905,3795,3810,3810,3795,4367
|
|
20230704,102900,1664932540,3810,3815,3815,3805,2987
|
|
20230704,102800,1653552460,3815,3815,3815,3805,10024
|
|
20230704,102700,1615344260,3815,3780,3815,3780,32476
|
|
20230704,102600,1491975670,3780,3770,3780,3770,3501
|
|
20230704,102500,1478771900,3775,3780,3785,3775,1544
|
|
20230704,102400,1472937315,3780,3780,3780,3765,2172
|
|
20230704,102300,1464744755,3775,3775,3775,3775,200
|
|
20230704,102200,1463989755,3770,3765,3770,3765,1291
|
|
20230704,102100,1459126590,3770,3770,3770,3765,2196
|
|
20230704,102000,1450848340,3770,3780,3785,3770,4173
|
|
20230704,101900,1435082050,3780,3780,3780,3780,120
|
|
20230704,101800,1434628450,3785,3790,3790,3785,944
|
|
20230704,101700,1431054160,3785,3785,3785,3785,1824
|
|
20230704,101600,1424150320,3785,3770,3785,3770,8311
|
|
20230704,101500,1392763930,3770,3770,3770,3770,390
|
|
20230704,101400,1391293630,3770,3765,3770,3765,82
|
|
20230704,101300,1390984625,3765,3765,3770,3765,648
|
|
20230704,101200,1388544490,3770,3770,3770,3770,429
|
|
20230704,101100,1386927160,3770,3775,3775,3770,6725
|
|
20230704,101000,1361571945,3775,3775,3780,3775,1345
|
|
20230704,100900,1356494465,3775,3775,3775,3775,299
|
|
20230704,100800,1355365740,3770,3775,3775,3770,2551
|
|
20230704,100700,1345742470,3780,3775,3780,3775,1378
|
|
20230704,100600,1340538010,3775,3775,3775,3775,20
|
|
20230704,100500,1340462510,3770,3770,3780,3770,384
|
|
20230704,100400,1339014820,3770,3770,3775,3765,1074
|
|
20230704,100300,1334964215,3775,3775,3775,3775,189
|
|
20230704,100200,1334250740,3775,3765,3775,3750,7184
|
|
20230704,100100,1307176955,3750,3750,3760,3750,4572
|
|
20230704,100000,1289995345,3750,3730,3750,3730,3432
|
|
20230704,095900,1277172500,3730,3745,3755,3730,7092
|
|
20230704,095800,1250632450,3745,3750,3760,3745,13764
|
|
20230704,095700,1199014410,3755,3760,3760,3755,4470
|
|
20230704,095600,1182227755,3760,3760,3760,3760,1172
|
|
20230704,095500,1177821035,3760,3760,3765,3760,1687
|
|
20230704,095400,1171477645,3760,3760,3760,3760,3926
|
|
20230704,095300,1156715885,3760,3760,3760,3760,1338
|
|
20230704,095200,1151685005,3760,3760,3760,3760,614
|
|
20230704,095100,1149376365,3765,3760,3765,3760,1007
|
|
20230704,095000,1145590015,3760,3765,3765,3760,1111
|
|
20230704,094900,1141411405,3760,3770,3770,3760,4658
|
|
20230704,094800,1123884575,3765,3765,3770,3765,3698
|
|
20230704,094700,1109961270,3770,3770,3770,3770,1257
|
|
20230704,094600,1105222380,3775,3770,3775,3770,25
|
|
20230704,094500,1105128125,3770,3775,3775,3770,311
|
|
20230704,094400,1103954855,3775,3775,3775,3775,304
|
|
20230704,094300,1102807255,3765,3770,3770,3765,6883
|
|
20230704,094200,1076876210,3770,3770,3775,3765,941
|
|
20230704,094100,1073327420,3775,3785,3800,3770,6900
|
|
20230704,094000,1047260150,3790,3795,3800,3790,414
|
|
20230704,093900,1045689060,3795,3795,3800,3795,4889
|
|
20230704,093800,1027113740,3795,3790,3795,3790,516
|
|
20230704,093700,1025157535,3790,3795,3795,3790,1196
|
|
20230704,093600,1020619965,3795,3795,3795,3795,859
|
|
20230704,093500,1017360060,3795,3790,3800,3790,1422
|
|
20230704,093400,1011963670,3785,3770,3785,3770,2839
|
|
20230704,093300,1001229990,3770,3765,3775,3765,4502
|
|
20230704,093200,984278495,3765,3770,3775,3765,5246
|
|
20230704,093100,964508235,3775,3775,3775,3775,942
|
|
20230704,093000,960952185,3775,3775,3780,3775,2920
|
|
20230704,092900,949928790,3775,3780,3780,3770,1024
|
|
20230704,092800,946061180,3780,3795,3795,3780,1201
|
|
20230704,092700,941513555,3795,3795,3795,3790,1776
|
|
20230704,092600,934781980,3795,3800,3800,3790,1429
|
|
20230704,092500,929364120,3790,3800,3800,3790,792
|
|
20230704,092400,926355810,3800,3810,3810,3795,8143
|
|
20230704,092300,895388960,3815,3815,3815,3805,5925
|
|
20230704,092200,872795825,3815,3810,3815,3805,10524
|
|
20230704,092100,832697130,3810,3810,3820,3810,10258
|
|
20230704,092000,793606050,3810,3775,3810,3775,24748
|
|
20230704,091900,699715100,3775,3770,3785,3765,1459
|
|
20230704,091800,694203070,3770,3765,3770,3765,328
|
|
20230704,091700,692966685,3760,3755,3775,3755,3570
|
|
20230704,091600,679551155,3755,3760,3765,3755,5772
|
|
20230704,091500,657855840,3765,3785,3785,3765,2327
|
|
20230704,091400,649071965,3790,3765,3790,3760,7023
|
|
20230704,091300,622561175,3765,3770,3770,3765,3859
|
|
20230704,091200,608023310,3770,3780,3780,3770,5654
|
|
20230704,091100,586693235,3785,3795,3795,3785,14269
|
|
20230704,091000,532597980,3795,3805,3810,3795,8458
|
|
20230704,090900,500437190,3805,3820,3820,3800,15075
|
|
20230704,090800,443006015,3825,3785,3830,3780,53749
|
|
20230704,090700,238470830,3785,3775,3785,3775,4625
|
|
20230704,090600,220989085,3780,3780,3780,3775,2612
|
|
20230704,090500,211120975,3780,3795,3795,3775,3110
|
|
20230704,090400,199359740,3800,3760,3800,3760,6764
|
|
20230704,090300,173774620,3760,3760,3765,3760,3452
|
|
20230704,090200,160791585,3775,3765,3775,3760,4660
|
|
20230704,090100,143253300,3760,3755,3780,3750,10681
|
|
20230704,090000,103002915,3765,3800,3800,3760,27191
|