642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,193900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,193800,1478621000,2295,2295,2295,2295,0
|
|
20230714,193700,1478621000,2295,2295,2295,2295,0
|
|
20230714,193600,1478621000,2295,2295,2295,2295,0
|
|
20230714,193500,1478621000,2295,2295,2295,2295,0
|
|
20230714,193400,1478621000,2295,2295,2295,2295,0
|
|
20230714,193300,1478621000,2295,2295,2295,2295,0
|
|
20230714,193200,1478621000,2295,2295,2295,2295,0
|
|
20230714,193100,1478621000,2295,2295,2295,2295,0
|
|
20230714,193000,1478621000,2295,2295,2295,2295,0
|
|
20230714,192900,1478621000,2295,2295,2295,2295,0
|
|
20230714,192800,1478621000,2295,2295,2295,2295,0
|
|
20230714,192700,1478621000,2295,2295,2295,2295,0
|
|
20230714,192600,1478621000,2295,2295,2295,2295,0
|
|
20230714,192500,1478621000,2295,2295,2295,2295,0
|
|
20230714,192400,1478621000,2295,2295,2295,2295,0
|
|
20230714,192300,1478621000,2295,2295,2295,2295,0
|
|
20230714,192200,1478621000,2295,2295,2295,2295,0
|
|
20230714,192100,1478621000,2295,2295,2295,2295,0
|
|
20230714,192000,1478621000,2295,2295,2295,2295,0
|
|
20230714,191900,1478621000,2295,2295,2295,2295,0
|
|
20230714,191800,1478621000,2295,2295,2295,2295,0
|
|
20230714,191700,1478621000,2295,2295,2295,2295,0
|
|
20230714,191600,1478621000,2295,2295,2295,2295,0
|
|
20230714,191500,1478621000,2295,2295,2295,2295,0
|
|
20230714,191400,1478621000,2295,2295,2295,2295,0
|
|
20230714,191300,1478621000,2295,2295,2295,2295,0
|
|
20230714,191200,1478621000,2295,2295,2295,2295,0
|
|
20230714,191100,1478621000,2295,2295,2295,2295,0
|
|
20230714,191000,1478621000,2295,2295,2295,2295,0
|
|
20230714,190900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,190800,1478621000,2295,2295,2295,2295,0
|
|
20230714,190700,1478621000,2295,2295,2295,2295,0
|
|
20230714,190600,1478621000,2295,2295,2295,2295,0
|
|
20230714,190500,1478621000,2295,2295,2295,2295,0
|
|
20230714,190400,1478621000,2295,2295,2295,2295,0
|
|
20230714,190300,1478621000,2295,2295,2295,2295,0
|
|
20230714,190200,1478621000,2295,2295,2295,2295,0
|
|
20230714,190100,1478621000,2295,2295,2295,2295,0
|
|
20230714,190000,1478621000,2295,2295,2295,2295,0
|
|
20230714,185900,1478621000,2295,2295,2295,2295,0
|
|
20230714,185800,1478621000,2295,2295,2295,2295,0
|
|
20230714,185700,1478621000,2295,2295,2295,2295,0
|
|
20230714,185600,1478621000,2295,2295,2295,2295,0
|
|
20230714,185500,1478621000,2295,2295,2295,2295,0
|
|
20230714,185400,1478621000,2295,2295,2295,2295,0
|
|
20230714,185300,1478621000,2295,2295,2295,2295,0
|
|
20230714,185200,1478621000,2295,2295,2295,2295,0
|
|
20230714,185100,1478621000,2295,2295,2295,2295,0
|
|
20230714,185000,1478621000,2295,2295,2295,2295,0
|
|
20230714,184900,1478621000,2295,2295,2295,2295,0
|
|
20230714,184800,1478621000,2295,2295,2295,2295,0
|
|
20230714,184700,1478621000,2295,2295,2295,2295,0
|
|
20230714,184600,1478621000,2295,2295,2295,2295,0
|
|
20230714,184500,1478621000,2295,2295,2295,2295,0
|
|
20230714,184400,1478621000,2295,2295,2295,2295,0
|
|
20230714,184300,1478621000,2295,2295,2295,2295,0
|
|
20230714,184200,1478621000,2295,2295,2295,2295,0
|
|
20230714,184100,1478621000,2295,2295,2295,2295,0
|
|
20230714,184000,1478621000,2295,2295,2295,2295,0
|
|
20230714,183900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,183800,1478621000,2295,2295,2295,2295,0
|
|
20230714,183700,1478621000,2295,2295,2295,2295,0
|
|
20230714,183600,1478621000,2295,2295,2295,2295,0
|
|
20230714,183500,1478621000,2295,2295,2295,2295,0
|
|
20230714,183400,1478621000,2295,2295,2295,2295,0
|
|
20230714,183300,1478621000,2295,2295,2295,2295,0
|
|
20230714,183200,1478621000,2295,2295,2295,2295,0
|
|
20230714,183100,1478621000,2295,2295,2295,2295,0
|
|
20230714,183000,1478621000,2295,2295,2295,2295,0
|
|
20230714,182900,1478621000,2295,2295,2295,2295,0
|
|
20230714,182800,1478621000,2295,2295,2295,2295,0
|
|
20230714,182700,1478621000,2295,2295,2295,2295,0
|
|
20230714,182600,1478621000,2295,2295,2295,2295,0
|
|
20230714,182500,1478621000,2295,2295,2295,2295,0
|
|
20230714,182400,1478621000,2295,2295,2295,2295,0
|
|
20230714,182300,1478621000,2295,2295,2295,2295,0
|
|
20230714,182200,1478621000,2295,2295,2295,2295,0
|
|
20230714,182100,1478621000,2295,2295,2295,2295,0
|
|
20230714,182000,1478621000,2295,2295,2295,2295,0
|
|
20230714,181900,1478621000,2295,2295,2295,2295,0
|
|
20230714,181800,1478621000,2295,2295,2295,2295,0
|
|
20230714,181700,1478621000,2295,2295,2295,2295,0
|
|
20230714,181600,1478621000,2295,2295,2295,2295,0
|
|
20230714,181500,1478621000,2295,2295,2295,2295,0
|
|
20230714,181400,1478621000,2295,2295,2295,2295,0
|
|
20230714,181300,1478621000,2295,2295,2295,2295,0
|
|
20230714,181200,1478621000,2295,2295,2295,2295,0
|
|
20230714,181100,1478621000,2295,2295,2295,2295,0
|
|
20230714,181000,1478621000,2295,2295,2295,2295,0
|
|
20230714,180900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,180800,1478621000,2295,2295,2295,2295,0
|
|
20230714,180700,1478621000,2295,2295,2295,2295,0
|
|
20230714,180600,1478621000,2295,2295,2295,2295,0
|
|
20230714,180500,1478621000,2295,2295,2295,2295,0
|
|
20230714,180400,1478621000,2295,2295,2295,2295,0
|
|
20230714,180300,1478621000,2295,2295,2295,2295,0
|
|
20230714,180200,1478621000,2295,2295,2295,2295,0
|
|
20230714,180100,1478621000,2295,2295,2295,2295,0
|
|
20230714,180000,1478621000,2295,2295,2295,2295,0
|
|
20230714,175900,1478621000,2295,2295,2295,2295,0
|
|
20230714,175800,1478621000,2295,2295,2295,2295,0
|
|
20230714,175700,1478621000,2295,2295,2295,2295,0
|
|
20230714,175600,1478621000,2295,2295,2295,2295,0
|
|
20230714,175500,1478621000,2295,2295,2295,2295,0
|
|
20230714,175400,1478621000,2295,2295,2295,2295,0
|
|
20230714,175300,1478621000,2295,2295,2295,2295,0
|
|
20230714,175200,1478621000,2295,2295,2295,2295,0
|
|
20230714,175100,1478621000,2295,2295,2295,2295,0
|
|
20230714,175000,1478621000,2295,2295,2295,2295,0
|
|
20230714,174900,1478621000,2295,2295,2295,2295,0
|
|
20230714,174800,1478621000,2295,2295,2295,2295,0
|
|
20230714,174700,1478621000,2295,2295,2295,2295,0
|
|
20230714,174600,1478621000,2295,2295,2295,2295,0
|
|
20230714,174500,1478621000,2295,2295,2295,2295,0
|
|
20230714,174400,1478621000,2295,2295,2295,2295,0
|
|
20230714,174300,1478621000,2295,2295,2295,2295,0
|
|
20230714,174200,1478621000,2295,2295,2295,2295,0
|
|
20230714,174100,1478621000,2295,2295,2295,2295,0
|
|
20230714,174000,1478621000,2295,2295,2295,2295,0
|
|
20230714,173900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,173800,1478621000,2295,2295,2295,2295,0
|
|
20230714,173700,1478621000,2295,2295,2295,2295,0
|
|
20230714,173600,1478621000,2295,2295,2295,2295,0
|
|
20230714,173500,1478621000,2295,2295,2295,2295,0
|
|
20230714,173400,1478621000,2295,2295,2295,2295,0
|
|
20230714,173300,1478621000,2295,2295,2295,2295,0
|
|
20230714,173200,1478621000,2295,2295,2295,2295,0
|
|
20230714,173100,1478621000,2295,2295,2295,2295,0
|
|
20230714,173000,1478621000,2295,2295,2295,2295,0
|
|
20230714,172900,1478621000,2295,2295,2295,2295,0
|
|
20230714,172800,1478621000,2295,2295,2295,2295,0
|
|
20230714,172700,1478621000,2295,2295,2295,2295,0
|
|
20230714,172600,1478621000,2295,2295,2295,2295,0
|
|
20230714,172500,1478621000,2295,2295,2295,2295,0
|
|
20230714,172400,1478621000,2295,2295,2295,2295,0
|
|
20230714,172300,1478621000,2295,2295,2295,2295,0
|
|
20230714,172200,1478621000,2295,2295,2295,2295,0
|
|
20230714,172100,1478621000,2295,2295,2295,2295,0
|
|
20230714,172000,1478621000,2295,2295,2295,2295,0
|
|
20230714,171900,1478621000,2295,2295,2295,2295,0
|
|
20230714,171800,1478621000,2295,2295,2295,2295,0
|
|
20230714,171700,1478621000,2295,2295,2295,2295,0
|
|
20230714,171600,1478621000,2295,2295,2295,2295,0
|
|
20230714,171500,1478621000,2295,2295,2295,2295,0
|
|
20230714,171400,1478621000,2295,2295,2295,2295,0
|
|
20230714,171300,1478621000,2295,2295,2295,2295,0
|
|
20230714,171200,1478621000,2295,2295,2295,2295,0
|
|
20230714,171100,1478621000,2295,2295,2295,2295,0
|
|
20230714,171000,1478621000,2295,2295,2295,2295,0
|
|
20230714,170900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,170800,1478621000,2295,2295,2295,2295,0
|
|
20230714,170700,1478621000,2295,2295,2295,2295,0
|
|
20230714,170600,1478621000,2295,2295,2295,2295,0
|
|
20230714,170500,1478621000,2295,2295,2295,2295,0
|
|
20230714,170400,1478621000,2295,2295,2295,2295,0
|
|
20230714,170300,1478621000,2295,2295,2295,2295,0
|
|
20230714,170200,1478621000,2295,2295,2295,2295,0
|
|
20230714,170100,1478621000,2295,2295,2295,2295,0
|
|
20230714,170000,1478621000,2295,2295,2295,2295,0
|
|
20230714,165900,1478621000,2295,2295,2295,2295,0
|
|
20230714,165800,1478621000,2295,2295,2295,2295,0
|
|
20230714,165700,1478621000,2295,2295,2295,2295,0
|
|
20230714,165600,1478621000,2295,2295,2295,2295,0
|
|
20230714,165500,1478621000,2295,2295,2295,2295,0
|
|
20230714,165400,1478621000,2295,2295,2295,2295,0
|
|
20230714,165300,1478621000,2295,2295,2295,2295,0
|
|
20230714,165200,1478621000,2295,2295,2295,2295,0
|
|
20230714,165100,1478621000,2295,2295,2295,2295,0
|
|
20230714,165000,1478621000,2295,2295,2295,2295,0
|
|
20230714,164900,1478621000,2295,2295,2295,2295,0
|
|
20230714,164800,1478621000,2295,2295,2295,2295,0
|
|
20230714,164700,1478621000,2295,2295,2295,2295,0
|
|
20230714,164600,1478621000,2295,2295,2295,2295,0
|
|
20230714,164500,1478621000,2295,2295,2295,2295,0
|
|
20230714,164400,1478621000,2295,2295,2295,2295,0
|
|
20230714,164300,1478621000,2295,2295,2295,2295,0
|
|
20230714,164200,1478621000,2295,2295,2295,2295,0
|
|
20230714,164100,1478621000,2295,2295,2295,2295,0
|
|
20230714,164000,1478621000,2295,2295,2295,2295,0
|
|
20230714,163900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,163800,1478621000,2295,2295,2295,2295,0
|
|
20230714,163700,1478621000,2295,2295,2295,2295,0
|
|
20230714,163600,1478621000,2295,2295,2295,2295,0
|
|
20230714,163500,1478621000,2295,2295,2295,2295,0
|
|
20230714,163400,1478621000,2295,2295,2295,2295,0
|
|
20230714,163300,1478621000,2295,2295,2295,2295,0
|
|
20230714,163200,1478621000,2295,2295,2295,2295,0
|
|
20230714,163100,1478621000,2295,2295,2295,2295,0
|
|
20230714,163000,1478621000,2295,2295,2295,2295,0
|
|
20230714,162900,1478621000,2295,2295,2295,2295,0
|
|
20230714,162800,1478621000,2295,2295,2295,2295,0
|
|
20230714,162700,1478621000,2295,2295,2295,2295,0
|
|
20230714,162600,1478621000,2295,2295,2295,2295,0
|
|
20230714,162500,1478621000,2295,2295,2295,2295,0
|
|
20230714,162400,1478621000,2295,2295,2295,2295,0
|
|
20230714,162300,1478621000,2295,2295,2295,2295,0
|
|
20230714,162200,1478621000,2295,2295,2295,2295,0
|
|
20230714,162100,1478621000,2295,2295,2295,2295,0
|
|
20230714,162000,1478621000,2295,2295,2295,2295,0
|
|
20230714,161900,1478621000,2295,2295,2295,2295,0
|
|
20230714,161800,1478621000,2295,2295,2295,2295,0
|
|
20230714,161700,1478621000,2295,2295,2295,2295,0
|
|
20230714,161600,1478621000,2295,2295,2295,2295,0
|
|
20230714,161500,1478621000,2295,2295,2295,2295,0
|
|
20230714,161400,1478621000,2295,2295,2295,2295,0
|
|
20230714,161300,1478621000,2295,2295,2295,2295,0
|
|
20230714,161200,1478621000,2295,2295,2295,2295,0
|
|
20230714,161100,1478621000,2295,2295,2295,2295,0
|
|
20230714,161000,1478621000,2295,2295,2295,2295,0
|
|
20230714,160900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,160800,1478621000,2295,2295,2295,2295,0
|
|
20230714,160700,1478621000,2295,2295,2295,2295,0
|
|
20230714,160600,1478621000,2295,2295,2295,2295,0
|
|
20230714,160500,1478621000,2295,2295,2295,2295,0
|
|
20230714,160400,1478621000,2295,2295,2295,2295,0
|
|
20230714,160300,1478621000,2295,2295,2295,2295,0
|
|
20230714,160200,1478621000,2295,2295,2295,2295,0
|
|
20230714,160100,1478621000,2295,2295,2295,2295,0
|
|
20230714,160000,1478621000,2295,2295,2295,2295,0
|
|
20230714,155900,1478621000,2295,2295,2295,2295,0
|
|
20230714,155800,1478621000,2295,2295,2295,2295,0
|
|
20230714,155700,1478621000,2295,2295,2295,2295,0
|
|
20230714,155600,1478621000,2295,2295,2295,2295,0
|
|
20230714,155500,1478621000,2295,2295,2295,2295,0
|
|
20230714,155400,1478621000,2295,2295,2295,2295,0
|
|
20230714,155300,1478621000,2295,2295,2295,2295,0
|
|
20230714,155200,1478621000,2295,2295,2295,2295,0
|
|
20230714,155100,1478621000,2295,2295,2295,2295,0
|
|
20230714,155000,1478621000,2295,2295,2295,2295,0
|
|
20230714,154900,1478621000,2295,2295,2295,2295,0
|
|
20230714,154800,1478621000,2295,2295,2295,2295,0
|
|
20230714,154700,1478621000,2295,2295,2295,2295,0
|
|
20230714,154600,1478621000,2295,2295,2295,2295,0
|
|
20230714,154500,1478621000,2295,2295,2295,2295,0
|
|
20230714,154400,1478621000,2295,2295,2295,2295,0
|
|
20230714,154300,1478621000,2295,2295,2295,2295,0
|
|
20230714,154200,1478621000,2295,2295,2295,2295,0
|
|
20230714,154100,1478621000,2295,2295,2295,2295,0
|
|
20230714,154000,1478621000,2295,2295,2295,2295,0
|
|
20230714,153900,1478621000,2295,2295,2295,2295,10377
|
|
20230714,153800,1478621000,2295,2295,2295,2295,0
|
|
20230714,153700,1478621000,2295,2295,2295,2295,0
|
|
20230714,153600,1478621000,2295,2295,2295,2295,0
|
|
20230714,153500,1478621000,2295,2295,2295,2295,0
|
|
20230714,153400,1478621000,2295,2295,2295,2295,0
|
|
20230714,153300,1478621000,2295,2295,2295,2295,0
|
|
20230714,153200,1478621000,2295,2295,2295,2295,0
|
|
20230714,153100,1478621000,2295,2295,2295,2295,0
|
|
20230714,153000,1478621000,2295,2295,2295,2295,10377
|
|
20230714,152900,1454805785,2305,2305,2305,2305,0
|
|
20230714,152800,1454805785,2305,2305,2305,2305,0
|
|
20230714,152700,1454805785,2305,2305,2305,2305,0
|
|
20230714,152600,1454805785,2305,2305,2305,2305,0
|
|
20230714,152500,1454805785,2305,2305,2305,2305,0
|
|
20230714,152400,1454805785,2305,2305,2305,2305,0
|
|
20230714,152300,1454805785,2305,2305,2305,2305,0
|
|
20230714,152200,1454805785,2305,2305,2305,2305,0
|
|
20230714,152100,1454805785,2305,2305,2305,2305,0
|
|
20230714,152000,1454805785,2305,2305,2305,2305,0
|
|
20230714,151900,1454805785,2305,2315,2315,2305,1218
|
|
20230714,151800,1451996570,2315,2320,2320,2315,1355
|
|
20230714,151700,1448859650,2320,2325,2325,2320,45
|
|
20230714,151600,1448755035,2325,2315,2325,2315,623
|
|
20230714,151500,1447312580,2325,2325,2325,2325,2473
|
|
20230714,151400,1441562855,2325,2330,2345,2325,1796
|
|
20230714,151300,1437362160,2330,2320,2330,2320,2278
|
|
20230714,151200,1432069205,2325,2325,2325,2315,1058
|
|
20230714,151100,1429619605,2325,2315,2325,2315,4516
|
|
20230714,151000,1419164955,2315,2315,2315,2315,905
|
|
20230714,150900,1417069880,2315,2310,2315,2310,1744
|
|
20230714,150800,1413040740,2305,2305,2305,2305,30
|
|
20230714,150700,1412971590,2305,2305,2305,2305,0
|
|
20230714,150600,1412971590,2305,2305,2305,2305,1030
|
|
20230714,150500,1410597440,2310,2310,2310,2310,115
|
|
20230714,150400,1410331790,2310,2315,2315,2310,7
|
|
20230714,150300,1410315615,2315,2315,2315,2315,0
|
|
20230714,150200,1410315615,2315,2315,2315,2310,447
|
|
20230714,150100,1409282310,2315,2315,2315,2315,88
|
|
20230714,150000,1409078590,2310,2315,2315,2310,280
|
|
20230714,145900,1408431730,2330,2325,2330,2325,2
|
|
20230714,145800,1408427075,2330,2310,2330,2310,105
|
|
20230714,145700,1408184475,2310,2310,2310,2310,320
|
|
20230714,145600,1407445275,2310,2310,2310,2310,613
|
|
20230714,145500,1406029245,2310,2310,2310,2305,2341
|
|
20230714,145400,1400621760,2305,2300,2305,2300,757
|
|
20230714,145300,1398878905,2305,2305,2305,2305,424
|
|
20230714,145200,1397901585,2305,2320,2320,2300,8061
|
|
20230714,145100,1379341255,2315,2315,2315,2315,314
|
|
20230714,145000,1378614345,2315,2315,2315,2315,0
|
|
20230714,144900,1378614345,2315,2325,2325,2315,3509
|
|
20230714,144800,1370483555,2325,2325,2330,2325,341
|
|
20230714,144700,1369690255,2325,2300,2335,2300,13297
|
|
20230714,144600,1339056075,2300,2295,2300,2295,3497
|
|
20230714,144500,1331015765,2295,2285,2295,2285,1016
|
|
20230714,144400,1328688320,2285,2285,2285,2285,890
|
|
20230714,144300,1326654670,2290,2290,2290,2290,0
|
|
20230714,144200,1326654670,2290,2295,2295,2290,361
|
|
20230714,144100,1325826425,2290,2280,2290,2280,165
|
|
20230714,144000,1325449225,2290,2285,2290,2285,10
|
|
20230714,143900,1325426340,2280,2280,2280,2280,0
|
|
20230714,143800,1325426340,2280,2280,2280,2280,0
|
|
20230714,143700,1325426340,2280,2280,2280,2280,438
|
|
20230714,143600,1324427700,2290,2290,2290,2280,278
|
|
20230714,143500,1323793620,2290,2290,2290,2290,1
|
|
20230714,143400,1323791330,2280,2280,2290,2280,13
|
|
20230714,143300,1323761630,2280,2280,2280,2280,1
|
|
20230714,143200,1323759350,2295,2275,2295,2275,2005
|
|
20230714,143100,1319176220,2270,2265,2270,2265,135
|
|
20230714,143000,1318870020,2265,2265,2265,2265,94
|
|
20230714,142900,1318657110,2265,2265,2265,2265,214
|
|
20230714,142800,1318172400,2265,2270,2270,2265,491
|
|
20230714,142700,1317059125,2265,2265,2265,2265,142
|
|
20230714,142600,1316737495,2270,2270,2270,2270,415
|
|
20230714,142500,1315795445,2270,2225,2270,2225,10523
|
|
20230714,142400,1292209895,2225,2225,2225,2225,449
|
|
20230714,142300,1291210870,2225,2225,2225,2225,300
|
|
20230714,142200,1290543370,2225,2220,2225,2220,1043
|
|
20230714,142100,1288223985,2225,2220,2225,2220,329
|
|
20230714,142000,1287493595,2220,2220,2220,2220,300
|
|
20230714,141900,1286827595,2220,2220,2220,2220,1644
|
|
20230714,141800,1283177915,2220,2220,2220,2220,200
|
|
20230714,141700,1282733915,2225,2225,2225,2225,4
|
|
20230714,141600,1282725015,2225,2225,2225,2225,1653
|
|
20230714,141500,1279047090,2225,2220,2225,2220,39
|
|
20230714,141400,1278960430,2220,2225,2225,2220,330
|
|
20230714,141300,1278227820,2220,2220,2225,2220,601
|
|
20230714,141200,1276892835,2215,2220,2220,2215,2770
|
|
20230714,141100,1270754530,2215,2220,2230,2215,2647
|
|
20230714,141000,1264878880,2230,2225,2230,2220,3327
|
|
20230714,140900,1257487485,2230,2230,2230,2230,0
|
|
20230714,140800,1257487485,2230,2230,2230,2230,0
|
|
20230714,140700,1257487485,2230,2220,2230,2220,3
|
|
20230714,140600,1257480815,2230,2220,2230,2220,348
|
|
20230714,140500,1256708245,2230,2225,2230,2225,1866
|
|
20230714,140400,1252553885,2225,2225,2225,2210,4590
|
|
20230714,140300,1242378935,2225,2225,2225,2225,30
|
|
20230714,140200,1242312185,2225,2215,2225,2215,1113
|
|
20230714,140100,1239846810,2215,2225,2240,2210,14242
|
|
20230714,140000,1208299350,2240,2245,2245,2225,491
|
|
20230714,135900,1207204380,2240,2240,2250,2220,7747
|
|
20230714,135800,1189935960,2250,2245,2250,2230,502
|
|
20230714,135700,1188815315,2245,2250,2250,2225,6010
|
|
20230714,135600,1175395905,2260,2260,2260,2260,0
|
|
20230714,135500,1175395905,2260,2255,2260,2255,19
|
|
20230714,135400,1175353055,2250,2240,2250,2230,3034
|
|
20230714,135300,1168577495,2250,2250,2250,2250,0
|
|
20230714,135200,1168577495,2250,2240,2250,2240,1001
|
|
20230714,135100,1166335245,2250,2250,2250,2250,0
|
|
20230714,135000,1166335245,2250,2245,2250,2240,255
|
|
20230714,134900,1165763030,2250,2240,2250,2240,2440
|
|
20230714,134800,1160297410,2240,2245,2245,2230,9554
|
|
20230714,134700,1138943330,2245,2260,2260,2240,2646
|
|
20230714,134600,1132994350,2260,2260,2260,2255,1105
|
|
20230714,134500,1130502050,2260,2275,2275,2260,2328
|
|
20230714,134400,1125234530,2270,2270,2270,2270,0
|
|
20230714,134300,1125234530,2270,2270,2270,2270,0
|
|
20230714,134200,1125234530,2270,2270,2270,2270,0
|
|
20230714,134100,1125234530,2270,2270,2270,2270,0
|
|
20230714,134000,1125234530,2270,2270,2270,2270,0
|
|
20230714,133900,1125234530,2270,2270,2270,2270,0
|
|
20230714,133800,1125234530,2270,2270,2270,2270,0
|
|
20230714,133700,1125234530,2270,2270,2270,2270,230
|
|
20230714,133600,1124712430,2265,2265,2265,2265,24
|
|
20230714,133500,1124658070,2265,2265,2265,2265,17
|
|
20230714,133400,1124619565,2260,2275,2275,2260,654
|
|
20230714,133300,1123139040,2265,2265,2265,2265,0
|
|
20230714,133200,1123139040,2265,2265,2265,2265,0
|
|
20230714,133100,1123139040,2265,2270,2270,2260,4123
|
|
20230714,133000,1113810455,2265,2280,2280,2265,100
|
|
20230714,132900,1113583690,2285,2285,2285,2285,0
|
|
20230714,132800,1113583690,2285,2285,2285,2285,1
|
|
20230714,132700,1113581405,2270,2270,2270,2270,0
|
|
20230714,132600,1113581405,2270,2270,2270,2270,0
|
|
20230714,132500,1113581405,2270,2285,2285,2270,40
|
|
20230714,132400,1113490185,2265,2275,2300,2265,916
|
|
20230714,132300,1111401415,2275,2275,2275,2275,50
|
|
20230714,132200,1111287665,2265,2275,2275,2265,127
|
|
20230714,132100,1110999715,2280,2285,2285,2280,968
|
|
20230714,132000,1108789790,2285,2285,2285,2285,353
|
|
20230714,131900,1107983185,2285,2290,2290,2285,264
|
|
20230714,131800,1107379445,2285,2285,2285,2285,22
|
|
20230714,131700,1107329175,2295,2295,2300,2295,429
|
|
20230714,131600,1106342920,2285,2290,2290,2285,15
|
|
20230714,131500,1106308585,2285,2285,2285,2285,0
|
|
20230714,131400,1106308585,2285,2285,2285,2285,40
|
|
20230714,131300,1106217185,2285,2300,2300,2285,1019
|
|
20230714,131200,1103885395,2300,2300,2300,2300,51
|
|
20230714,131100,1103768095,2310,2260,2310,2260,931
|
|
20230714,131000,1101636740,2260,2260,2260,2260,0
|
|
20230714,130900,1101636740,2260,2260,2260,2260,0
|
|
20230714,130800,1101636740,2260,2260,2260,2260,22
|
|
20230714,130700,1101587020,2260,2260,2260,2260,0
|
|
20230714,130600,1101587020,2260,2260,2260,2260,0
|
|
20230714,130500,1101587020,2260,2255,2260,2240,1270
|
|
20230714,130400,1098735075,2255,2255,2255,2255,493
|
|
20230714,130300,1097623360,2255,2255,2255,2255,1136
|
|
20230714,130200,1095061680,2240,2255,2255,2240,7829
|
|
20230714,130100,1077518560,2250,2265,2265,2250,1500
|
|
20230714,130000,1074136345,2270,2270,2270,2270,30
|
|
20230714,125900,1074068245,2270,2270,2275,2270,203
|
|
20230714,125800,1073607125,2270,2270,2270,2270,163
|
|
20230714,125700,1073237115,2270,2270,2270,2270,19
|
|
20230714,125600,1073193985,2275,2275,2275,2275,0
|
|
20230714,125500,1073193985,2275,2285,2285,2275,3809
|
|
20230714,125400,1064514005,2285,2285,2285,2285,0
|
|
20230714,125300,1064514005,2285,2290,2290,2285,339
|
|
20230714,125200,1063739350,2290,2290,2290,2290,0
|
|
20230714,125100,1063739350,2290,2290,2290,2290,12
|
|
20230714,125000,1063711870,2290,2290,2290,2290,0
|
|
20230714,124900,1063711870,2290,2295,2295,2290,105
|
|
20230714,124800,1063470985,2295,2300,2300,2295,44
|
|
20230714,124700,1063369980,2300,2300,2300,2300,990
|
|
20230714,124600,1061092980,2305,2295,2305,2295,119
|
|
20230714,124500,1060819020,2295,2290,2295,2290,3093
|
|
20230714,124400,1053729420,2290,2290,2290,2290,0
|
|
20230714,124300,1053729420,2290,2290,2290,2290,0
|
|
20230714,124200,1053729420,2290,2290,2290,2290,2
|
|
20230714,124100,1053724840,2285,2285,2285,2285,967
|
|
20230714,124000,1051515245,2280,2275,2280,2275,3430
|
|
20230714,123900,1043700950,2275,2275,2275,2275,2
|
|
20230714,123800,1043696400,2275,2275,2275,2275,3
|
|
20230714,123700,1043689575,2245,2275,2275,2245,12312
|
|
20230714,123600,1015913890,2275,2275,2275,2275,0
|
|
20230714,123500,1015913890,2275,2275,2275,2275,124
|
|
20230714,123400,1015631790,2280,2280,2280,2280,500
|
|
20230714,123300,1014491790,2280,2280,2280,2280,10
|
|
20230714,123200,1014468990,2280,2280,2280,2280,25
|
|
20230714,123100,1014411990,2280,2280,2280,2280,323
|
|
20230714,123000,1013675550,2280,2275,2280,2275,936
|
|
20230714,122900,1011541475,2275,2275,2275,2275,2998
|
|
20230714,122800,1004721025,2275,2275,2275,2275,93
|
|
20230714,122700,1004509450,2275,2280,2280,2275,1092
|
|
20230714,122600,1002024190,2280,2280,2280,2275,77
|
|
20230714,122500,1001848925,2280,2275,2280,2275,785
|
|
20230714,122400,1000060270,2280,2280,2280,2280,20
|
|
20230714,122300,1000014670,2280,2280,2280,2280,11
|
|
20230714,122200,999989590,2280,2265,2280,2265,7096
|
|
20230714,122100,983860810,2270,2265,2270,2265,2357
|
|
20230714,122000,978521085,2265,2260,2265,2260,1343
|
|
20230714,121900,975483230,2265,2265,2265,2265,8
|
|
20230714,121800,975465110,2265,2260,2265,2260,1718
|
|
20230714,121700,971582425,2260,2255,2260,2255,318
|
|
20230714,121600,970865325,2250,2250,2250,2250,158
|
|
20230714,121500,970509825,2245,2245,2245,2245,31
|
|
20230714,121400,970440230,2250,2245,2250,2245,41
|
|
20230714,121300,970348125,2245,2245,2245,2245,31
|
|
20230714,121200,970278530,2250,2235,2250,2235,13413
|
|
20230714,121100,940233395,2235,2235,2240,2235,551
|
|
20230714,121000,938999305,2235,2235,2235,2235,31
|
|
20230714,120900,938930020,2240,2235,2240,2235,233
|
|
20230714,120800,938408215,2235,2235,2250,2235,130
|
|
20230714,120700,938116165,2235,2230,2235,2230,32
|
|
20230714,120600,938044680,2250,2235,2250,2230,336
|
|
20230714,120500,937294630,2230,2245,2245,2230,2425
|
|
20230714,120400,931867405,2250,2250,2250,2250,100
|
|
20230714,120300,931642405,2250,2245,2250,2245,646
|
|
20230714,120200,930191935,2250,2245,2250,2245,195
|
|
20230714,120100,929754060,2245,2245,2245,2245,183
|
|
20230714,120000,929343225,2245,2245,2245,2245,185
|
|
20230714,115900,928927900,2245,2245,2250,2245,97
|
|
20230714,115800,928710125,2250,2245,2250,2245,185
|
|
20230714,115700,928294795,2245,2245,2250,2245,158
|
|
20230714,115600,927939530,2245,2245,2245,2245,184
|
|
20230714,115500,927526450,2245,2245,2250,2245,183
|
|
20230714,115400,927115595,2245,2240,2250,2240,102
|
|
20230714,115300,926886625,2260,2235,2260,2235,2961
|
|
20230714,115200,920213830,2235,2235,2240,2235,33
|
|
20230714,115100,920139965,2235,2235,2235,2235,16
|
|
20230714,115000,920104205,2235,2235,2240,2235,24
|
|
20230714,114900,920050505,2235,2235,2235,2225,320
|
|
20230714,114800,919335375,2235,2225,2235,2225,317
|
|
20230714,114700,918629590,2225,2230,2230,2225,271
|
|
20230714,114600,918026470,2225,2225,2230,2225,634
|
|
20230714,114500,916613500,2225,2235,2235,2225,328
|
|
20230714,114400,915881610,2240,2245,2255,2235,2081
|
|
20230714,114300,911210995,2235,2235,2245,2235,189
|
|
20230714,114200,910787560,2235,2235,2245,2235,170
|
|
20230714,114100,910407560,2235,2235,2245,2235,3448
|
|
20230714,114000,902688590,2235,2235,2250,2235,344
|
|
20230714,113900,901916735,2235,2235,2245,2235,126
|
|
20230714,113800,901635110,2235,2235,2240,2235,1614
|
|
20230714,113700,898024790,2220,2230,2230,2220,2423
|
|
20230714,113600,892635040,2230,2230,2230,2230,649
|
|
20230714,113500,891187770,2230,2230,2240,2230,216
|
|
20230714,113400,890705185,2230,2250,2250,2230,247
|
|
20230714,113300,890152175,2250,2235,2250,2230,418
|
|
20230714,113200,889218250,2235,2230,2235,2230,799
|
|
20230714,113100,887435760,2230,2255,2255,2215,9249
|
|
20230714,113000,866820550,2255,2255,2255,2255,380
|
|
20230714,112900,865963650,2250,2255,2280,2250,1539
|
|
20230714,112800,862492900,2250,2245,2250,2245,786
|
|
20230714,112700,860724615,2245,2250,2250,2245,558
|
|
20230714,112600,859470165,2250,2250,2250,2245,288
|
|
20230714,112500,858822245,2250,2260,2260,2230,3341
|
|
20230714,112400,851316730,2260,2265,2265,2260,221
|
|
20230714,112300,850816315,2270,2265,2270,2265,1062
|
|
20230714,112200,848410870,2265,2260,2270,2260,336
|
|
20230714,112100,847648710,2260,2265,2265,2255,2782
|
|
20230714,112000,841366220,2285,2270,2285,2270,1228
|
|
20230714,111900,838576475,2270,2275,2275,2270,1516
|
|
20230714,111800,835128480,2270,2295,2295,2270,607
|
|
20230714,111700,833740100,2295,2295,2295,2295,61
|
|
20230714,111600,833600105,2295,2300,2300,2295,5
|
|
20230714,111500,833588615,2300,2300,2300,2300,587
|
|
20230714,111400,832238515,2300,2295,2300,2295,293
|
|
20230714,111300,831565985,2295,2290,2295,2240,12379
|
|
20230714,111200,803543105,2295,2315,2315,2295,453
|
|
20230714,111100,802500780,2315,2310,2315,2310,540
|
|
20230714,111000,801253095,2310,2300,2310,2300,641
|
|
20230714,110900,799773200,2300,2295,2300,2290,1069
|
|
20230714,110800,797321135,2300,2290,2315,2290,9354
|
|
20230714,110700,775794300,2290,2260,2290,2260,3895
|
|
20230714,110600,766946175,2265,2265,2265,2265,10596
|
|
20230714,110500,742946235,2270,2270,2270,2270,50
|
|
20230714,110400,742832735,2270,2265,2270,2260,2324
|
|
20230714,110300,737568540,2270,2250,2270,2250,6931
|
|
20230714,110200,721915180,2220,2220,2220,2220,0
|
|
20230714,110100,721915180,2220,2295,2295,2220,24249
|
|
20230714,110000,667403270,2290,2285,2290,2285,1708
|
|
20230714,105900,663492050,2280,2275,2280,2275,764
|
|
20230714,105800,661750880,2250,2290,2295,2250,15198
|
|
20230714,105700,627192905,2290,2295,2295,2285,2213
|
|
20230714,105600,622126285,2295,2295,2300,2290,4267
|
|
20230714,105500,612340545,2295,2295,2295,2295,140
|
|
20230714,105400,612019245,2300,2300,2300,2300,124
|
|
20230714,105300,611734045,2300,2310,2310,2300,874
|
|
20230714,105200,609721900,2315,2305,2315,2305,334
|
|
20230714,105100,608948910,2305,2305,2305,2305,1
|
|
20230714,105000,608946605,2305,2305,2305,2305,18
|
|
20230714,104900,608905115,2300,2300,2300,2300,23
|
|
20230714,104800,608852215,2290,2290,2290,2290,132
|
|
20230714,104700,608549935,2290,2290,2290,2290,0
|
|
20230714,104600,608549935,2290,2295,2310,2290,11
|
|
20230714,104500,608524620,2285,2295,2295,2285,2946
|
|
20230714,104400,601781200,2300,2310,2310,2300,454
|
|
20230714,104300,600734865,2305,2305,2305,2305,30
|
|
20230714,104200,600665715,2315,2315,2315,2315,1
|
|
20230714,104100,600663400,2315,2295,2315,2295,200
|
|
20230714,104000,600201705,2310,2310,2310,2310,1
|
|
20230714,103900,600199395,2305,2295,2305,2295,515
|
|
20230714,103800,599016210,2280,2295,2295,2275,3908
|
|
20230714,103700,590102935,2295,2295,2295,2295,60
|
|
20230714,103600,589965235,2300,2300,2300,2300,2
|
|
20230714,103500,589960635,2300,2300,2300,2300,0
|
|
20230714,103400,589960635,2300,2310,2310,2300,1143
|
|
20230714,103300,587330680,2310,2310,2310,2310,380
|
|
20230714,103200,586452880,2305,2305,2305,2305,50
|
|
20230714,103100,586337630,2305,2305,2305,2305,0
|
|
20230714,103000,586337630,2305,2310,2310,2305,141
|
|
20230714,102900,586012125,2310,2305,2310,2305,10
|
|
20230714,102800,585989070,2310,2310,2310,2305,4
|
|
20230714,102700,585979840,2305,2310,2310,2305,2861
|
|
20230714,102600,579385230,2305,2305,2305,2305,1229
|
|
20230714,102500,576552385,2305,2305,2305,2305,0
|
|
20230714,102400,576552385,2305,2310,2310,2305,3337
|
|
20230714,102300,568847615,2305,2305,2305,2300,1452
|
|
20230714,102200,565506735,2305,2285,2305,2285,913
|
|
20230714,102100,563408880,2300,2295,2300,2295,2000
|
|
20230714,102000,558811070,2295,2295,2295,2275,412
|
|
20230714,101900,557873710,2275,2275,2275,2275,1434
|
|
20230714,101800,554611360,2270,2255,2300,2255,3354
|
|
20230714,101700,547033400,2255,2265,2265,2255,1914
|
|
20230714,101600,542714620,2265,2265,2275,2260,1197
|
|
20230714,101500,540002310,2260,2275,2280,2260,3651
|
|
20230714,101400,531727770,2280,2270,2285,2270,846
|
|
20230714,101300,529796510,2270,2270,2270,2270,383
|
|
20230714,101200,528927100,2270,2290,2290,2270,2660
|
|
20230714,101100,522873955,2290,2290,2290,2290,5
|
|
20230714,101000,522862505,2290,2290,2290,2290,0
|
|
20230714,100900,522862505,2290,2290,2290,2290,164
|
|
20230714,100800,522486945,2300,2310,2310,2300,3256
|
|
20230714,100700,514991740,2310,2300,2310,2300,1225
|
|
20230714,100600,512163430,2300,2300,2300,2300,1
|
|
20230714,100500,512161130,2310,2305,2310,2305,93
|
|
20230714,100400,511946415,2280,2285,2310,2280,620
|
|
20230714,100300,510522270,2310,2310,2310,2310,0
|
|
20230714,100200,510522270,2310,2310,2310,2310,101
|
|
20230714,100100,510288960,2275,2290,2290,2275,427
|
|
20230714,100000,509315100,2290,2280,2315,2280,733
|
|
20230714,095900,507633135,2295,2295,2295,2295,1
|
|
20230714,095800,507630840,2280,2290,2290,2275,4292
|
|
20230714,095700,497830845,2280,2280,2280,2280,0
|
|
20230714,095600,497830845,2280,2310,2315,2280,351
|
|
20230714,095500,497018895,2315,2290,2315,2290,1481
|
|
20230714,095400,493627380,2290,2285,2295,2285,762
|
|
20230714,095300,491882245,2280,2290,2290,2280,2036
|
|
20230714,095200,487226025,2290,2300,2300,2290,1526
|
|
20230714,095100,483731300,2295,2285,2295,2285,171
|
|
20230714,095000,483338955,2295,2295,2295,2285,392
|
|
20230714,094900,482440050,2295,2335,2335,2295,2116
|
|
20230714,094800,477537645,2330,2345,2345,2315,339
|
|
20230714,094700,476747230,2340,2320,2340,2320,258
|
|
20230714,094600,476147040,2340,2325,2340,2310,1191
|
|
20230714,094500,473377350,2325,2325,2325,2310,1533
|
|
20230714,094400,469813155,2325,2315,2325,2310,781
|
|
20230714,094300,468005050,2295,2295,2295,2295,626
|
|
20230714,094200,466568380,2295,2325,2325,2295,1375
|
|
20230714,094100,463404920,2325,2320,2325,2320,49
|
|
20230714,094000,463291235,2315,2315,2315,2315,1000
|
|
20230714,093900,460976235,2305,2305,2305,2305,76
|
|
20230714,093800,460801055,2310,2300,2315,2300,2608
|
|
20230714,093700,454769190,2300,2295,2300,2290,2734
|
|
20230714,093600,448494365,2285,2285,2295,2285,441
|
|
20230714,093500,447482370,2280,2290,2295,2280,1213
|
|
20230714,093400,444713940,2280,2295,2295,2280,2001
|
|
20230714,093300,440143445,2295,2315,2315,2295,362
|
|
20230714,093200,439308090,2315,2300,2315,2300,2480
|
|
20230714,093100,433589425,2310,2300,2310,2300,775
|
|
20230714,093000,431806665,2300,2295,2300,2285,323
|
|
20230714,092900,431066035,2295,2285,2295,2285,1297
|
|
20230714,092800,428102380,2285,2275,2285,2275,134
|
|
20230714,092700,427797010,2275,2265,2275,2260,2194
|
|
20230714,092600,422827305,2265,2260,2265,2260,83
|
|
20230714,092500,422639315,2260,2270,2270,2260,2122
|
|
20230714,092400,417838535,2275,2300,2300,2255,2850
|
|
20230714,092300,411373295,2300,2290,2300,2260,6381
|
|
20230714,092200,396876915,2300,2300,2300,2300,17
|
|
20230714,092100,396837815,2300,2300,2300,2295,645
|
|
20230714,092000,395357185,2300,2295,2300,2295,201
|
|
20230714,091900,394895135,2310,2295,2310,2285,4938
|
|
20230714,091800,383546365,2295,2270,2295,2265,2025
|
|
20230714,091700,378917065,2260,2265,2285,2260,2118
|
|
20230714,091600,374110805,2260,2250,2280,2250,5198
|
|
20230714,091500,362328605,2250,2265,2265,2230,8639
|
|
20230714,091400,342849310,2255,2340,2340,2255,35747
|
|
20230714,091300,260894570,2340,2375,2375,2325,26960
|
|
20230714,091200,197713880,2375,2380,2380,2375,1531
|
|
20230714,091100,194072655,2380,2380,2380,2370,5711
|
|
20230714,091000,180480750,2405,2395,2405,2380,2254
|
|
20230714,090900,175089095,2395,2390,2395,2385,872
|
|
20230714,090800,173000910,2385,2385,2395,2385,559
|
|
20230714,090700,171663635,2380,2385,2385,2380,1563
|
|
20230714,090600,167943250,2385,2390,2390,2385,2
|
|
20230714,090500,167938475,2370,2365,2390,2360,4592
|
|
20230714,090400,157071535,2365,2410,2415,2360,6810
|
|
20230714,090300,140877780,2410,2370,2415,2370,2742
|
|
20230714,090200,134355310,2370,2390,2395,2370,10467
|
|
20230714,090100,109398045,2385,2405,2415,2365,5733
|
|
20230714,090000,95697720,2405,2465,2465,2405,38269
|