662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,195800,5385504565,4530,4530,4530,4530,0
|
|
20230717,195700,5385504565,4530,4530,4530,4530,0
|
|
20230717,195600,5385504565,4530,4530,4530,4530,0
|
|
20230717,195500,5385504565,4530,4530,4530,4530,0
|
|
20230717,195400,5385504565,4530,4530,4530,4530,0
|
|
20230717,195300,5385504565,4530,4530,4530,4530,0
|
|
20230717,195200,5385504565,4530,4530,4530,4530,0
|
|
20230717,195100,5385504565,4530,4530,4530,4530,0
|
|
20230717,195000,5385504565,4530,4530,4530,4530,0
|
|
20230717,194900,5385504565,4530,4530,4530,4530,0
|
|
20230717,194800,5385504565,4530,4530,4530,4530,0
|
|
20230717,194700,5385504565,4530,4530,4530,4530,0
|
|
20230717,194600,5385504565,4530,4530,4530,4530,0
|
|
20230717,194500,5385504565,4530,4530,4530,4530,0
|
|
20230717,194400,5385504565,4530,4530,4530,4530,0
|
|
20230717,194300,5385504565,4530,4530,4530,4530,0
|
|
20230717,194200,5385504565,4530,4530,4530,4530,0
|
|
20230717,194100,5385504565,4530,4530,4530,4530,0
|
|
20230717,194000,5385504565,4530,4530,4530,4530,0
|
|
20230717,193900,5385504565,4530,4530,4530,4530,0
|
|
20230717,193800,5385504565,4530,4530,4530,4530,0
|
|
20230717,193700,5385504565,4530,4530,4530,4530,0
|
|
20230717,193600,5385504565,4530,4530,4530,4530,0
|
|
20230717,193500,5385504565,4530,4530,4530,4530,0
|
|
20230717,193400,5385504565,4530,4530,4530,4530,0
|
|
20230717,193300,5385504565,4530,4530,4530,4530,0
|
|
20230717,193200,5385504565,4530,4530,4530,4530,0
|
|
20230717,193100,5385504565,4530,4530,4530,4530,0
|
|
20230717,193000,5385504565,4530,4530,4530,4530,0
|
|
20230717,192900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,192800,5385504565,4530,4530,4530,4530,0
|
|
20230717,192700,5385504565,4530,4530,4530,4530,0
|
|
20230717,192600,5385504565,4530,4530,4530,4530,0
|
|
20230717,192500,5385504565,4530,4530,4530,4530,0
|
|
20230717,192400,5385504565,4530,4530,4530,4530,0
|
|
20230717,192300,5385504565,4530,4530,4530,4530,0
|
|
20230717,192200,5385504565,4530,4530,4530,4530,0
|
|
20230717,192100,5385504565,4530,4530,4530,4530,0
|
|
20230717,192000,5385504565,4530,4530,4530,4530,0
|
|
20230717,191900,5385504565,4530,4530,4530,4530,0
|
|
20230717,191800,5385504565,4530,4530,4530,4530,0
|
|
20230717,191700,5385504565,4530,4530,4530,4530,0
|
|
20230717,191600,5385504565,4530,4530,4530,4530,0
|
|
20230717,191500,5385504565,4530,4530,4530,4530,0
|
|
20230717,191400,5385504565,4530,4530,4530,4530,0
|
|
20230717,191300,5385504565,4530,4530,4530,4530,0
|
|
20230717,191200,5385504565,4530,4530,4530,4530,0
|
|
20230717,191100,5385504565,4530,4530,4530,4530,0
|
|
20230717,191000,5385504565,4530,4530,4530,4530,0
|
|
20230717,190900,5385504565,4530,4530,4530,4530,0
|
|
20230717,190800,5385504565,4530,4530,4530,4530,0
|
|
20230717,190700,5385504565,4530,4530,4530,4530,0
|
|
20230717,190600,5385504565,4530,4530,4530,4530,0
|
|
20230717,190500,5385504565,4530,4530,4530,4530,0
|
|
20230717,190400,5385504565,4530,4530,4530,4530,0
|
|
20230717,190300,5385504565,4530,4530,4530,4530,0
|
|
20230717,190200,5385504565,4530,4530,4530,4530,0
|
|
20230717,190100,5385504565,4530,4530,4530,4530,0
|
|
20230717,190000,5385504565,4530,4530,4530,4530,0
|
|
20230717,185900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,185800,5385504565,4530,4530,4530,4530,0
|
|
20230717,185700,5385504565,4530,4530,4530,4530,0
|
|
20230717,185600,5385504565,4530,4530,4530,4530,0
|
|
20230717,185500,5385504565,4530,4530,4530,4530,0
|
|
20230717,185400,5385504565,4530,4530,4530,4530,0
|
|
20230717,185300,5385504565,4530,4530,4530,4530,0
|
|
20230717,185200,5385504565,4530,4530,4530,4530,0
|
|
20230717,185100,5385504565,4530,4530,4530,4530,0
|
|
20230717,185000,5385504565,4530,4530,4530,4530,0
|
|
20230717,184900,5385504565,4530,4530,4530,4530,0
|
|
20230717,184800,5385504565,4530,4530,4530,4530,0
|
|
20230717,184700,5385504565,4530,4530,4530,4530,0
|
|
20230717,184600,5385504565,4530,4530,4530,4530,0
|
|
20230717,184500,5385504565,4530,4530,4530,4530,0
|
|
20230717,184400,5385504565,4530,4530,4530,4530,0
|
|
20230717,184300,5385504565,4530,4530,4530,4530,0
|
|
20230717,184200,5385504565,4530,4530,4530,4530,0
|
|
20230717,184100,5385504565,4530,4530,4530,4530,0
|
|
20230717,184000,5385504565,4530,4530,4530,4530,0
|
|
20230717,183900,5385504565,4530,4530,4530,4530,0
|
|
20230717,183800,5385504565,4530,4530,4530,4530,0
|
|
20230717,183700,5385504565,4530,4530,4530,4530,0
|
|
20230717,183600,5385504565,4530,4530,4530,4530,0
|
|
20230717,183500,5385504565,4530,4530,4530,4530,0
|
|
20230717,183400,5385504565,4530,4530,4530,4530,0
|
|
20230717,183300,5385504565,4530,4530,4530,4530,0
|
|
20230717,183200,5385504565,4530,4530,4530,4530,0
|
|
20230717,183100,5385504565,4530,4530,4530,4530,0
|
|
20230717,183000,5385504565,4530,4530,4530,4530,0
|
|
20230717,182900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,182800,5385504565,4530,4530,4530,4530,0
|
|
20230717,182700,5385504565,4530,4530,4530,4530,0
|
|
20230717,182600,5385504565,4530,4530,4530,4530,0
|
|
20230717,182500,5385504565,4530,4530,4530,4530,0
|
|
20230717,182400,5385504565,4530,4530,4530,4530,0
|
|
20230717,182300,5385504565,4530,4530,4530,4530,0
|
|
20230717,182200,5385504565,4530,4530,4530,4530,0
|
|
20230717,182100,5385504565,4530,4530,4530,4530,0
|
|
20230717,182000,5385504565,4530,4530,4530,4530,0
|
|
20230717,181900,5385504565,4530,4530,4530,4530,0
|
|
20230717,181800,5385504565,4530,4530,4530,4530,0
|
|
20230717,181700,5385504565,4530,4530,4530,4530,0
|
|
20230717,181600,5385504565,4530,4530,4530,4530,0
|
|
20230717,181500,5385504565,4530,4530,4530,4530,0
|
|
20230717,181400,5385504565,4530,4530,4530,4530,0
|
|
20230717,181300,5385504565,4530,4530,4530,4530,0
|
|
20230717,181200,5385504565,4530,4530,4530,4530,0
|
|
20230717,181100,5385504565,4530,4530,4530,4530,0
|
|
20230717,181000,5385504565,4530,4530,4530,4530,0
|
|
20230717,180900,5385504565,4530,4530,4530,4530,0
|
|
20230717,180800,5385504565,4530,4530,4530,4530,0
|
|
20230717,180700,5385504565,4530,4530,4530,4530,0
|
|
20230717,180600,5385504565,4530,4530,4530,4530,0
|
|
20230717,180500,5385504565,4530,4530,4530,4530,0
|
|
20230717,180400,5385504565,4530,4530,4530,4530,0
|
|
20230717,180300,5385504565,4530,4530,4530,4530,0
|
|
20230717,180200,5385504565,4530,4530,4530,4530,0
|
|
20230717,180100,5385504565,4530,4530,4530,4530,0
|
|
20230717,180000,5385504565,4530,4530,4530,4530,0
|
|
20230717,175900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,175800,5385504565,4530,4530,4530,4530,0
|
|
20230717,175700,5385504565,4530,4530,4530,4530,0
|
|
20230717,175600,5385504565,4530,4530,4530,4530,0
|
|
20230717,175500,5385504565,4530,4530,4530,4530,0
|
|
20230717,175400,5385504565,4530,4530,4530,4530,0
|
|
20230717,175300,5385504565,4530,4530,4530,4530,0
|
|
20230717,175200,5385504565,4530,4530,4530,4530,0
|
|
20230717,175100,5385504565,4530,4530,4530,4530,0
|
|
20230717,175000,5385504565,4530,4530,4530,4530,0
|
|
20230717,174900,5385504565,4530,4530,4530,4530,0
|
|
20230717,174800,5385504565,4530,4530,4530,4530,0
|
|
20230717,174700,5385504565,4530,4530,4530,4530,0
|
|
20230717,174600,5385504565,4530,4530,4530,4530,0
|
|
20230717,174500,5385504565,4530,4530,4530,4530,0
|
|
20230717,174400,5385504565,4530,4530,4530,4530,0
|
|
20230717,174300,5385504565,4530,4530,4530,4530,0
|
|
20230717,174200,5385504565,4530,4530,4530,4530,0
|
|
20230717,174100,5385504565,4530,4530,4530,4530,0
|
|
20230717,174000,5385504565,4530,4530,4530,4530,0
|
|
20230717,173900,5385504565,4530,4530,4530,4530,0
|
|
20230717,173800,5385504565,4530,4530,4530,4530,0
|
|
20230717,173700,5385504565,4530,4530,4530,4530,0
|
|
20230717,173600,5385504565,4530,4530,4530,4530,0
|
|
20230717,173500,5385504565,4530,4530,4530,4530,0
|
|
20230717,173400,5385504565,4530,4530,4530,4530,0
|
|
20230717,173300,5385504565,4530,4530,4530,4530,0
|
|
20230717,173200,5385504565,4530,4530,4530,4530,0
|
|
20230717,173100,5385504565,4530,4530,4530,4530,0
|
|
20230717,173000,5385504565,4530,4530,4530,4530,0
|
|
20230717,172900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,172800,5385504565,4530,4530,4530,4530,0
|
|
20230717,172700,5385504565,4530,4530,4530,4530,0
|
|
20230717,172600,5385504565,4530,4530,4530,4530,0
|
|
20230717,172500,5385504565,4530,4530,4530,4530,0
|
|
20230717,172400,5385504565,4530,4530,4530,4530,0
|
|
20230717,172300,5385504565,4530,4530,4530,4530,0
|
|
20230717,172200,5385504565,4530,4530,4530,4530,0
|
|
20230717,172100,5385504565,4530,4530,4530,4530,0
|
|
20230717,172000,5385504565,4530,4530,4530,4530,0
|
|
20230717,171900,5385504565,4530,4530,4530,4530,0
|
|
20230717,171800,5385504565,4530,4530,4530,4530,0
|
|
20230717,171700,5385504565,4530,4530,4530,4530,0
|
|
20230717,171600,5385504565,4530,4530,4530,4530,0
|
|
20230717,171500,5385504565,4530,4530,4530,4530,0
|
|
20230717,171400,5385504565,4530,4530,4530,4530,0
|
|
20230717,171300,5385504565,4530,4530,4530,4530,0
|
|
20230717,171200,5385504565,4530,4530,4530,4530,0
|
|
20230717,171100,5385504565,4530,4530,4530,4530,0
|
|
20230717,171000,5385504565,4530,4530,4530,4530,0
|
|
20230717,170900,5385504565,4530,4530,4530,4530,0
|
|
20230717,170800,5385504565,4530,4530,4530,4530,0
|
|
20230717,170700,5385504565,4530,4530,4530,4530,0
|
|
20230717,170600,5385504565,4530,4530,4530,4530,0
|
|
20230717,170500,5385504565,4530,4530,4530,4530,0
|
|
20230717,170400,5385504565,4530,4530,4530,4530,0
|
|
20230717,170300,5385504565,4530,4530,4530,4530,0
|
|
20230717,170200,5385504565,4530,4530,4530,4530,0
|
|
20230717,170100,5385504565,4530,4530,4530,4530,0
|
|
20230717,170000,5385504565,4530,4530,4530,4530,0
|
|
20230717,165900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,165800,5385504565,4530,4530,4530,4530,0
|
|
20230717,165700,5385504565,4530,4530,4530,4530,0
|
|
20230717,165600,5385504565,4530,4530,4530,4530,0
|
|
20230717,165500,5385504565,4530,4530,4530,4530,0
|
|
20230717,165400,5385504565,4530,4530,4530,4530,0
|
|
20230717,165300,5385504565,4530,4530,4530,4530,0
|
|
20230717,165200,5385504565,4530,4530,4530,4530,0
|
|
20230717,165100,5385504565,4530,4530,4530,4530,0
|
|
20230717,165000,5385504565,4530,4530,4530,4530,0
|
|
20230717,164900,5385504565,4530,4530,4530,4530,0
|
|
20230717,164800,5385504565,4530,4530,4530,4530,0
|
|
20230717,164700,5385504565,4530,4530,4530,4530,0
|
|
20230717,164600,5385504565,4530,4530,4530,4530,0
|
|
20230717,164500,5385504565,4530,4530,4530,4530,0
|
|
20230717,164400,5385504565,4530,4530,4530,4530,0
|
|
20230717,164300,5385504565,4530,4530,4530,4530,0
|
|
20230717,164200,5385504565,4530,4530,4530,4530,0
|
|
20230717,164100,5385504565,4530,4530,4530,4530,0
|
|
20230717,164000,5385504565,4530,4530,4530,4530,0
|
|
20230717,163900,5385504565,4530,4530,4530,4530,0
|
|
20230717,163800,5385504565,4530,4530,4530,4530,0
|
|
20230717,163700,5385504565,4530,4530,4530,4530,0
|
|
20230717,163600,5385504565,4530,4530,4530,4530,0
|
|
20230717,163500,5385504565,4530,4530,4530,4530,0
|
|
20230717,163400,5385504565,4530,4530,4530,4530,0
|
|
20230717,163300,5385504565,4530,4530,4530,4530,0
|
|
20230717,163200,5385504565,4530,4530,4530,4530,0
|
|
20230717,163100,5385504565,4530,4530,4530,4530,0
|
|
20230717,163000,5385504565,4530,4530,4530,4530,0
|
|
20230717,162900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,162800,5385504565,4530,4530,4530,4530,0
|
|
20230717,162700,5385504565,4530,4530,4530,4530,0
|
|
20230717,162600,5385504565,4530,4530,4530,4530,0
|
|
20230717,162500,5385504565,4530,4530,4530,4530,0
|
|
20230717,162400,5385504565,4530,4530,4530,4530,0
|
|
20230717,162300,5385504565,4530,4530,4530,4530,0
|
|
20230717,162200,5385504565,4530,4530,4530,4530,0
|
|
20230717,162100,5385504565,4530,4530,4530,4530,0
|
|
20230717,162000,5385504565,4530,4530,4530,4530,0
|
|
20230717,161900,5385504565,4530,4530,4530,4530,0
|
|
20230717,161800,5385504565,4530,4530,4530,4530,0
|
|
20230717,161700,5385504565,4530,4530,4530,4530,0
|
|
20230717,161600,5385504565,4530,4530,4530,4530,0
|
|
20230717,161500,5385504565,4530,4530,4530,4530,0
|
|
20230717,161400,5385504565,4530,4530,4530,4530,0
|
|
20230717,161300,5385504565,4530,4530,4530,4530,0
|
|
20230717,161200,5385504565,4530,4530,4530,4530,0
|
|
20230717,161100,5385504565,4530,4530,4530,4530,0
|
|
20230717,161000,5385504565,4530,4530,4530,4530,0
|
|
20230717,160900,5385504565,4530,4530,4530,4530,0
|
|
20230717,160800,5385504565,4530,4530,4530,4530,0
|
|
20230717,160700,5385504565,4530,4530,4530,4530,0
|
|
20230717,160600,5385504565,4530,4530,4530,4530,0
|
|
20230717,160500,5385504565,4530,4530,4530,4530,0
|
|
20230717,160400,5385504565,4530,4530,4530,4530,0
|
|
20230717,160300,5385504565,4530,4530,4530,4530,0
|
|
20230717,160200,5385504565,4530,4530,4530,4530,0
|
|
20230717,160100,5385504565,4530,4530,4530,4530,0
|
|
20230717,160000,5385504565,4530,4530,4530,4530,0
|
|
20230717,155900,5385504565,4530,4530,4530,4530,39623
|
|
20230717,155800,5385504565,4530,4530,4530,4530,0
|
|
20230717,155700,5385504565,4530,4530,4530,4530,0
|
|
20230717,155600,5385504565,4530,4530,4530,4530,0
|
|
20230717,155500,5385504565,4530,4530,4530,4530,0
|
|
20230717,155400,5385504565,4530,4530,4530,4530,0
|
|
20230717,155300,5385504565,4530,4530,4530,4530,0
|
|
20230717,155200,5385504565,4530,4530,4530,4530,0
|
|
20230717,155100,5385504565,4530,4530,4530,4530,0
|
|
20230717,155000,5385504565,4530,4530,4530,4530,0
|
|
20230717,154900,5385504565,4530,4530,4530,4530,0
|
|
20230717,154800,5385504565,4530,4530,4530,4530,0
|
|
20230717,154700,5385504565,4530,4530,4530,4530,0
|
|
20230717,154600,5385504565,4530,4530,4530,4530,0
|
|
20230717,154500,5385504565,4530,4530,4530,4530,0
|
|
20230717,154400,5385504565,4530,4530,4530,4530,0
|
|
20230717,154300,5385504565,4530,4530,4530,4530,0
|
|
20230717,154200,5385504565,4530,4530,4530,4530,0
|
|
20230717,154100,5385504565,4530,4530,4530,4530,0
|
|
20230717,154000,5385504565,4530,4530,4530,4530,0
|
|
20230717,153900,5385504565,4530,4530,4530,4530,0
|
|
20230717,153800,5385504565,4530,4530,4530,4530,0
|
|
20230717,153700,5385504565,4530,4530,4530,4530,0
|
|
20230717,153600,5385504565,4530,4530,4530,4530,0
|
|
20230717,153500,5385504565,4530,4530,4530,4530,0
|
|
20230717,153400,5385504565,4530,4530,4530,4530,0
|
|
20230717,153300,5385504565,4530,4530,4530,4530,0
|
|
20230717,153200,5385504565,4530,4530,4530,4530,0
|
|
20230717,153100,5385504565,4530,4530,4530,4530,0
|
|
20230717,153000,5385504565,4530,4530,4530,4530,39623
|
|
20230717,152900,5206012375,4530,4530,4530,4530,0
|
|
20230717,152800,5206012375,4530,4530,4530,4530,0
|
|
20230717,152700,5206012375,4530,4530,4530,4530,0
|
|
20230717,152600,5206012375,4530,4530,4530,4530,0
|
|
20230717,152500,5206012375,4530,4530,4530,4530,0
|
|
20230717,152400,5206012375,4530,4530,4530,4530,0
|
|
20230717,152300,5206012375,4530,4530,4530,4530,0
|
|
20230717,152200,5206012375,4530,4530,4530,4530,0
|
|
20230717,152100,5206012375,4530,4530,4530,4530,0
|
|
20230717,152000,5206012375,4530,4530,4530,4530,0
|
|
20230717,151900,5206012375,4530,4520,4535,4520,3635
|
|
20230717,151800,5189564795,4520,4510,4520,4510,5330
|
|
20230717,151700,5165499285,4510,4515,4515,4510,4150
|
|
20230717,151600,5146774715,4515,4500,4515,4500,8590
|
|
20230717,151500,5108046805,4505,4485,4505,4485,6804
|
|
20230717,151400,5077441420,4485,4490,4490,4485,2550
|
|
20230717,151300,5065997270,4490,4485,4490,4485,1422
|
|
20230717,151200,5059619040,4485,4490,4490,4485,2202
|
|
20230717,151100,5049741025,4490,4490,4500,4485,8968
|
|
20230717,151000,5009441180,4495,4505,4505,4490,560
|
|
20230717,150900,5006923960,4510,4510,4510,4500,1979
|
|
20230717,150800,4998013045,4505,4510,4510,4505,9050
|
|
20230717,150700,4957238985,4510,4510,4510,4510,2069
|
|
20230717,150600,4947907795,4510,4510,4510,4510,333
|
|
20230717,150500,4946405965,4510,4505,4510,4505,1221
|
|
20230717,150400,4940899775,4505,4500,4505,4500,293
|
|
20230717,150300,4939581260,4505,4505,4505,4505,856
|
|
20230717,150200,4935724980,4505,4505,4510,4505,649
|
|
20230717,150100,4932799740,4505,4505,4505,4505,183
|
|
20230717,150000,4931975325,4500,4500,4500,4500,0
|
|
20230717,145900,4931975325,4500,4500,4500,4495,7132
|
|
20230717,145800,4899896325,4510,4505,4510,4500,3967
|
|
20230717,145700,4882043670,4505,4510,4510,4505,2769
|
|
20230717,145600,4869568585,4515,4515,4520,4515,1344
|
|
20230717,145500,4863500340,4515,4515,4515,4515,22
|
|
20230717,145400,4863401010,4510,4510,4510,4505,1412
|
|
20230717,145300,4857035065,4510,4505,4510,4505,187
|
|
20230717,145200,4856192125,4500,4500,4505,4500,2083
|
|
20230717,145100,4846813055,4505,4515,4515,4500,4824
|
|
20230717,145000,4825067455,4515,4520,4520,4515,2798
|
|
20230717,144900,4812428360,4520,4520,4520,4520,553
|
|
20230717,144800,4809928800,4530,4530,4530,4530,376
|
|
20230717,144700,4808225520,4520,4525,4530,4520,2691
|
|
20230717,144600,4796048550,4525,4525,4525,4525,1
|
|
20230717,144500,4796044025,4525,4530,4530,4525,980
|
|
20230717,144400,4791607025,4530,4530,4530,4530,258
|
|
20230717,144300,4790438285,4530,4530,4530,4530,100
|
|
20230717,144200,4789985285,4530,4530,4530,4530,134
|
|
20230717,144100,4789378265,4520,4520,4520,4520,832
|
|
20230717,144000,4785617625,4520,4535,4535,4520,6625
|
|
20230717,143900,4755621035,4535,4540,4540,4535,4
|
|
20230717,143800,4755602885,4535,4550,4550,4535,2273
|
|
20230717,143700,4745286880,4545,4550,4550,4545,409
|
|
20230717,143600,4743426460,4550,4550,4550,4550,1143
|
|
20230717,143500,4738225810,4545,4545,4545,4540,2441
|
|
20230717,143400,4727131565,4540,4540,4540,4540,1835
|
|
20230717,143300,4718800665,4540,4540,4540,4540,521
|
|
20230717,143200,4716435325,4540,4535,4545,4535,4095
|
|
20230717,143100,4697844470,4535,4530,4535,4530,1604
|
|
20230717,143000,4690571855,4530,4520,4530,4520,1255
|
|
20230717,142900,4684894450,4520,4525,4525,4520,92
|
|
20230717,142800,4684478525,4520,4520,4525,4520,166
|
|
20230717,142700,4683727695,4520,4515,4525,4515,967
|
|
20230717,142600,4679356385,4515,4520,4525,4515,1078
|
|
20230717,142500,4674483820,4520,4525,4525,4515,564
|
|
20230717,142400,4671934530,4525,4515,4525,4515,2206
|
|
20230717,142300,4661964870,4515,4515,4515,4510,144
|
|
20230717,142200,4661314740,4510,4515,4515,4510,398
|
|
20230717,142100,4659519745,4510,4510,4515,4510,306
|
|
20230717,142000,4658139680,4520,4520,4520,4520,24
|
|
20230717,141900,4658031200,4520,4505,4520,4505,1270
|
|
20230717,141800,4652298590,4505,4505,4505,4505,30
|
|
20230717,141700,4652163440,4505,4505,4510,4505,232
|
|
20230717,141600,4651117980,4510,4515,4520,4510,2347
|
|
20230717,141500,4640517130,4515,4505,4515,4500,1023
|
|
20230717,141400,4635906760,4500,4500,4500,4500,530
|
|
20230717,141300,4633521760,4500,4505,4505,4500,739
|
|
20230717,141200,4630193710,4505,4500,4505,4500,3764
|
|
20230717,141100,4613238470,4495,4495,4495,4495,199
|
|
20230717,141000,4612343965,4500,4500,4500,4495,1059
|
|
20230717,140900,4607581465,4500,4500,4500,4495,548
|
|
20230717,140800,4605115555,4500,4500,4500,4500,1465
|
|
20230717,140700,4598523055,4495,4495,4495,4495,1386
|
|
20230717,140600,4592292985,4495,4490,4495,4490,484
|
|
20230717,140500,4590119195,4495,4495,4495,4495,1
|
|
20230717,140400,4590114700,4490,4490,4495,4485,312
|
|
20230717,140300,4588713395,4490,4490,4495,4485,1247
|
|
20230717,140200,4583114260,4490,4485,4490,4485,5021
|
|
20230717,140100,4560570500,4485,4480,4490,4480,2817
|
|
20230717,140000,4547934500,4480,4485,4485,4480,78
|
|
20230717,135900,4547585050,4480,4485,4485,4480,64
|
|
20230717,135800,4547298260,4485,4485,4485,4485,607
|
|
20230717,135700,4544575865,4490,4485,4490,4485,57
|
|
20230717,135600,4544320215,4485,4485,4485,4480,224
|
|
20230717,135500,4543315915,4485,4485,4490,4480,1314
|
|
20230717,135400,4537418780,4485,4485,4485,4480,541
|
|
20230717,135300,4534992750,4490,4490,4490,4480,1501
|
|
20230717,135200,4528260510,4490,4485,4490,4485,377
|
|
20230717,135100,4526568765,4485,4485,4485,4485,3633
|
|
20230717,135000,4510274760,4490,4485,4490,4485,1726
|
|
20230717,134900,4502529635,4485,4485,4490,4485,3269
|
|
20230717,134800,4487865555,4485,4500,4500,4485,5505
|
|
20230717,134700,4463136205,4495,4500,4500,4495,1229
|
|
20230717,134600,4457605710,4500,4500,4500,4500,2216
|
|
20230717,134500,4447633710,4500,4500,4500,4500,28
|
|
20230717,134400,4447507710,4505,4500,4505,4500,1003
|
|
20230717,134300,4442991645,4500,4500,4505,4500,2727
|
|
20230717,134200,4430719895,4500,4505,4505,4500,2125
|
|
20230717,134100,4421149265,4505,4510,4510,4505,1153
|
|
20230717,134000,4415949365,4515,4510,4515,4510,8
|
|
20230717,133900,4415913280,4510,4505,4510,4505,780
|
|
20230717,133800,4412397100,4505,4510,4510,4505,442
|
|
20230717,133700,4410405290,4505,4505,4505,4505,0
|
|
20230717,133600,4410405290,4505,4505,4505,4500,2436
|
|
20230717,133500,4399431555,4505,4505,4505,4500,1979
|
|
20230717,133400,4390519165,4505,4505,4505,4505,31
|
|
20230717,133300,4390379510,4505,4500,4505,4500,265
|
|
20230717,133200,4389185875,4505,4505,4505,4505,40
|
|
20230717,133100,4389005675,4505,4505,4505,4505,475
|
|
20230717,133000,4386865800,4505,4510,4510,4500,617
|
|
20230717,132900,4384086305,4505,4505,4505,4505,74
|
|
20230717,132800,4383752935,4505,4510,4510,4505,19
|
|
20230717,132700,4383667335,4510,4505,4510,4500,205
|
|
20230717,132600,4382743860,4510,4510,4510,4510,285
|
|
20230717,132500,4381458510,4510,4510,4510,4510,0
|
|
20230717,132400,4381458510,4510,4505,4510,4505,227
|
|
20230717,132300,4380434885,4500,4500,4505,4500,72
|
|
20230717,132200,4380110875,4500,4500,4500,4500,95
|
|
20230717,132100,4379683375,4500,4500,4500,4500,1129
|
|
20230717,132000,4374602875,4500,4505,4505,4500,1477
|
|
20230717,131900,4367954925,4505,4505,4510,4505,54
|
|
20230717,131800,4367711640,4505,4500,4505,4500,195
|
|
20230717,131700,4366833395,4500,4505,4505,4500,1191
|
|
20230717,131600,4361473740,4505,4500,4505,4500,89
|
|
20230717,131500,4361073070,4500,4500,4500,4500,1310
|
|
20230717,131400,4355178070,4500,4505,4505,4500,206
|
|
20230717,131300,4354250830,4505,4500,4505,4500,4148
|
|
20230717,131200,4335584805,4500,4500,4500,4500,1080
|
|
20230717,131100,4330724805,4505,4515,4515,4505,7333
|
|
20230717,131000,4297680220,4510,4510,4510,4510,369
|
|
20230717,130900,4296016030,4510,4510,4510,4510,627
|
|
20230717,130800,4293188260,4510,4520,4520,4510,1264
|
|
20230717,130700,4287485260,4520,4520,4520,4520,4574
|
|
20230717,130600,4266810780,4525,4525,4525,4520,305
|
|
20230717,130500,4265430925,4520,4520,4520,4520,370
|
|
20230717,130400,4263758525,4520,4520,4520,4520,298
|
|
20230717,130300,4262411565,4520,4525,4525,4520,560
|
|
20230717,130200,4259877570,4525,4525,4525,4520,1131
|
|
20230717,130100,4254759800,4525,4520,4525,4520,813
|
|
20230717,130000,4251082085,4520,4515,4520,4515,384
|
|
20230717,125900,4249348280,4515,4510,4515,4510,202
|
|
20230717,125800,4248436255,4515,4510,4515,4510,2213
|
|
20230717,125700,4238455230,4510,4505,4510,4505,1610
|
|
20230717,125600,4231194205,4510,4505,4510,4505,2046
|
|
20230717,125500,4221973970,4505,4510,4510,4505,2176
|
|
20230717,125400,4212168370,4515,4510,4515,4510,873
|
|
20230717,125300,4208229725,4515,4515,4515,4515,216
|
|
20230717,125200,4207254485,4515,4510,4515,4510,4891
|
|
20230717,125100,4185182835,4505,4500,4505,4500,1139
|
|
20230717,125000,4180052765,4500,4495,4500,4495,5215
|
|
20230717,124900,4156610525,4490,4490,4495,4490,929
|
|
20230717,124800,4152435400,4495,4490,4495,4490,1123
|
|
20230717,124700,4147388985,4490,4495,4495,4490,956
|
|
20230717,124600,4143095920,4490,4485,4490,4485,7001
|
|
20230717,124500,4111662785,4485,4485,4490,4485,2133
|
|
20230717,124400,4102088755,4485,4490,4490,4485,4990
|
|
20230717,124300,4079689565,4490,4490,4490,4490,121
|
|
20230717,124200,4079146275,4490,4490,4495,4490,967
|
|
20230717,124100,4074803945,4490,4490,4490,4490,2355
|
|
20230717,124000,4064229995,4495,4495,4495,4495,396
|
|
20230717,123900,4062449975,4500,4490,4500,4490,5396
|
|
20230717,123800,4038220570,4490,4495,4495,4490,1902
|
|
20230717,123700,4029673960,4495,4495,4495,4495,648
|
|
20230717,123600,4026761200,4500,4495,4500,4495,2011
|
|
20230717,123500,4017715875,4500,4500,4500,4500,616
|
|
20230717,123400,4014943875,4500,4500,4500,4495,4455
|
|
20230717,123300,3994906775,4495,4500,4500,4495,2612
|
|
20230717,123200,3983161565,4505,4500,4505,4495,702
|
|
20230717,123100,3980005000,4495,4505,4505,4495,1715
|
|
20230717,123000,3972295425,4495,4500,4500,4495,1076
|
|
20230717,122900,3967455755,4500,4500,4500,4500,231
|
|
20230717,122800,3966416255,4500,4505,4505,4500,6
|
|
20230717,122700,3966389230,4505,4505,4505,4495,4149
|
|
20230717,122600,3947725750,4505,4505,4505,4505,1610
|
|
20230717,122500,3940472700,4510,4505,4510,4505,301
|
|
20230717,122400,3939116690,4510,4515,4515,4510,197
|
|
20230717,122300,3938228210,4505,4505,4505,4505,112
|
|
20230717,122200,3937723650,4510,4510,4510,4510,0
|
|
20230717,122100,3937723650,4510,4510,4510,4510,1964
|
|
20230717,122000,3928866010,4510,4525,4525,4510,717
|
|
20230717,121900,3925630785,4515,4515,4515,4515,1
|
|
20230717,121800,3925626270,4515,4525,4525,4510,1993
|
|
20230717,121700,3916622255,4525,4525,4525,4525,113
|
|
20230717,121600,3916110930,4535,4535,4535,4535,1
|
|
20230717,121500,3916106395,4535,4525,4535,4525,1614
|
|
20230717,121400,3908797315,4520,4515,4520,4515,1654
|
|
20230717,121300,3901323940,4515,4510,4515,4510,145
|
|
20230717,121200,3900669765,4515,4520,4520,4515,1891
|
|
20230717,121100,3892131895,4520,4520,4520,4520,179
|
|
20230717,121000,3891322815,4515,4515,4515,4515,30
|
|
20230717,120900,3891187365,4520,4520,4520,4520,11
|
|
20230717,120800,3891137645,4520,4520,4520,4515,968
|
|
20230717,120700,3886764435,4520,4520,4520,4520,7
|
|
20230717,120600,3886732795,4525,4520,4525,4520,286
|
|
20230717,120500,3885439525,4520,4520,4520,4520,307
|
|
20230717,120400,3884051885,4515,4520,4520,4515,362
|
|
20230717,120300,3882417445,4520,4520,4520,4515,68
|
|
20230717,120200,3882110090,4520,4515,4520,4515,1449
|
|
20230717,120100,3875561235,4520,4520,4520,4520,278
|
|
20230717,120000,3874304675,4520,4520,4520,4520,152
|
|
20230717,115900,3873617635,4520,4520,4525,4520,4632
|
|
20230717,115800,3852680855,4515,4510,4520,4510,7163
|
|
20230717,115700,3820370605,4510,4505,4510,4500,493
|
|
20230717,115600,3818148215,4505,4505,4505,4505,295
|
|
20230717,115500,3816819240,4500,4495,4510,4495,5015
|
|
20230717,115400,3794219440,4495,4495,4495,4495,72
|
|
20230717,115300,3793895800,4495,4495,4500,4495,1224
|
|
20230717,115200,3788393915,4495,4500,4500,4495,332
|
|
20230717,115100,3786900255,4500,4490,4500,4490,1064
|
|
20230717,115000,3782118910,4490,4490,4490,4485,1308
|
|
20230717,114900,3776246990,4490,4490,4490,4490,1325
|
|
20230717,114800,3770297740,4490,4495,4495,4490,643
|
|
20230717,114700,3767410630,4495,4490,4495,4490,566
|
|
20230717,114600,3764866660,4490,4495,4500,4490,737
|
|
20230717,114500,3761554480,4495,4495,4495,4495,305
|
|
20230717,114400,3760183505,4500,4500,4500,4495,1330
|
|
20230717,114300,3754200005,4500,4495,4500,4495,905
|
|
20230717,114200,3750128950,4500,4495,4500,4495,571
|
|
20230717,114100,3747559695,4495,4500,4500,4495,1539
|
|
20230717,114000,3740635385,4500,4500,4500,4495,335
|
|
20230717,113900,3739129545,4500,4495,4500,4490,231
|
|
20230717,113800,3738091695,4495,4500,4500,4495,320
|
|
20230717,113700,3736652150,4500,4490,4500,4485,701
|
|
20230717,113600,3733507165,4490,4485,4490,4485,2105
|
|
20230717,113500,3724056730,4485,4485,4485,4485,7
|
|
20230717,113400,3724025335,4485,4485,4490,4485,278
|
|
20230717,113300,3722778190,4485,4490,4490,4480,477
|
|
20230717,113200,3720639635,4490,4490,4490,4490,30
|
|
20230717,113100,3720504935,4490,4480,4490,4480,7
|
|
20230717,113000,3720473550,4490,4490,4500,4480,2113
|
|
20230717,112900,3711001440,4490,4480,4490,4480,860
|
|
20230717,112800,3707145510,4480,4500,4500,4480,4813
|
|
20230717,112700,3685577120,4500,4480,4500,4480,1577
|
|
20230717,112600,3678503905,4475,4480,4485,4475,2177
|
|
20230717,112500,3668755305,4480,4500,4505,4480,5991
|
|
20230717,112400,3641853045,4500,4505,4510,4500,866
|
|
20230717,112300,3637952660,4510,4500,4510,4500,1966
|
|
20230717,112200,3629093440,4500,4500,4500,4500,131
|
|
20230717,112100,3628503940,4505,4500,4510,4500,2160
|
|
20230717,112000,3618763760,4500,4500,4510,4500,1307
|
|
20230717,111900,3612870275,4510,4510,4510,4500,273
|
|
20230717,111800,3611640895,4510,4500,4510,4500,8
|
|
20230717,111700,3611604835,4500,4500,4510,4495,657
|
|
20230717,111600,3608648295,4500,4500,4500,4500,438
|
|
20230717,111500,3606677295,4500,4495,4500,4495,60
|
|
20230717,111400,3606407300,4495,4500,4500,4495,704
|
|
20230717,111300,3603242800,4500,4505,4505,4495,296
|
|
20230717,111200,3601910755,4500,4495,4505,4495,2047
|
|
20230717,111100,3592692100,4495,4525,4525,4480,26880
|
|
20230717,111000,3472011140,4525,4535,4535,4525,779
|
|
20230717,110900,3468481810,4535,4520,4535,4520,205
|
|
20230717,110800,3467553350,4520,4520,4520,4520,148
|
|
20230717,110700,3466884390,4520,4510,4520,4510,3564
|
|
20230717,110600,3450783160,4515,4505,4515,4505,32
|
|
20230717,110500,3450638690,4505,4515,4515,4500,933
|
|
20230717,110400,3446436195,4505,4505,4505,4500,1331
|
|
20230717,110300,3440441530,4505,4510,4510,4505,762
|
|
20230717,110200,3437008710,4510,4515,4515,4510,341
|
|
20230717,110100,3435469350,4515,4505,4515,4500,2169
|
|
20230717,110000,3425685695,4505,4490,4505,4490,2247
|
|
20230717,105900,3415592445,4485,4480,4485,4480,3243
|
|
20230717,105800,3401056180,4490,4510,4510,4470,40444
|
|
20230717,105700,3219587465,4510,4510,4515,4510,479
|
|
20230717,105600,3217425120,4515,4515,4515,4510,83
|
|
20230717,105500,3217050665,4515,4510,4515,4505,1064
|
|
20230717,105400,3212252660,4510,4515,4515,4510,524
|
|
20230717,105300,3209889410,4515,4510,4515,4505,1008
|
|
20230717,105200,3205342325,4515,4515,4520,4505,2313
|
|
20230717,105100,3194913085,4515,4510,4515,4510,2453
|
|
20230717,105000,3183846780,4515,4520,4520,4510,1677
|
|
20230717,104900,3176275770,4515,4530,4530,4515,5660
|
|
20230717,104800,3150666185,4530,4530,4535,4525,1888
|
|
20230717,104700,3142117800,4530,4520,4530,4520,966
|
|
20230717,104600,3137746895,4520,4515,4520,4515,461
|
|
20230717,104500,3135664090,4515,4515,4520,4515,957
|
|
20230717,104400,3131339835,4515,4530,4530,4515,4001
|
|
20230717,104300,3113241365,4530,4535,4540,4530,1429
|
|
20230717,104200,3106761965,4535,4535,4535,4530,1359
|
|
20230717,104100,3100599170,4535,4550,4555,4535,7222
|
|
20230717,104000,3067787515,4555,4555,4555,4550,852
|
|
20230717,103900,3063906660,4555,4545,4555,4545,4865
|
|
20230717,103800,3041748455,4550,4545,4550,4545,258
|
|
20230717,103700,3040575270,4545,4545,4545,4545,720
|
|
20230717,103600,3037302870,4545,4545,4550,4540,3157
|
|
20230717,103500,3022956025,4540,4535,4540,4535,586
|
|
20230717,103400,3020297895,4535,4530,4535,4525,1733
|
|
20230717,103300,3012451405,4530,4530,4530,4530,1194
|
|
20230717,103200,3007042585,4530,4525,4530,4525,1936
|
|
20230717,103100,2998279680,4530,4530,4530,4530,1230
|
|
20230717,103000,2992707780,4530,4530,4545,4525,1128
|
|
20230717,102900,2987594215,4550,4555,4555,4530,882
|
|
20230717,102800,2983590220,4555,4510,4555,4510,3606
|
|
20230717,102700,2967261585,4505,4515,4515,4505,1905
|
|
20230717,102600,2958669555,4515,4515,4515,4510,1837
|
|
20230717,102500,2950375525,4520,4510,4520,4510,1455
|
|
20230717,102400,2943808010,4510,4510,4510,4510,226
|
|
20230717,102300,2942788750,4510,4510,4510,4505,3857
|
|
20230717,102200,2925408185,4510,4515,4515,4510,850
|
|
20230717,102100,2921572825,4515,4515,4515,4510,1021
|
|
20230717,102000,2916964185,4520,4510,4520,4510,3346
|
|
20230717,101900,2901865655,4515,4510,4515,4510,1652
|
|
20230717,101800,2894410115,4505,4505,4535,4505,3681
|
|
20230717,101700,2877790050,4505,4500,4515,4500,3506
|
|
20230717,101600,2861985005,4495,4520,4520,4485,27015
|
|
20230717,101500,2740403530,4515,4515,4525,4510,987
|
|
20230717,101400,2735947520,4515,4525,4525,4515,1288
|
|
20230717,101300,2730126260,4525,4530,4530,4520,818
|
|
20230717,101200,2726422615,4530,4515,4530,4515,693
|
|
20230717,101100,2723290250,4520,4520,4520,4510,1774
|
|
20230717,101000,2715272295,4520,4525,4535,4505,23231
|
|
20230717,100900,2610547020,4525,4540,4550,4525,1572
|
|
20230717,100800,2603425695,4550,4550,4550,4530,2502
|
|
20230717,100700,2592065885,4540,4510,4550,4505,10684
|
|
20230717,100600,2543912805,4550,4550,4550,4505,14649
|
|
20230717,100500,2477719615,4550,4565,4570,4535,13481
|
|
20230717,100400,2416476675,4570,4580,4580,4565,806
|
|
20230717,100300,2412793660,4580,4575,4580,4570,731
|
|
20230717,100200,2409447100,4570,4580,4580,4570,1801
|
|
20230717,100100,2401206920,4580,4575,4595,4575,638
|
|
20230717,100000,2398282730,4585,4580,4585,4580,3938
|
|
20230717,095900,2380229610,4585,4570,4620,4570,17365
|
|
20230717,095800,2300555310,4545,4570,4570,4535,31752
|
|
20230717,095700,2156087780,4565,4570,4570,4565,6180
|
|
20230717,095600,2127866810,4570,4575,4575,4565,604
|
|
20230717,095500,2125107870,4575,4575,4575,4575,824
|
|
20230717,095400,2121338070,4575,4565,4575,4565,2307
|
|
20230717,095300,2110794220,4565,4575,4580,4565,3580
|
|
20230717,095200,2094436130,4575,4595,4595,4575,14130
|
|
20230717,095100,2029647890,4590,4595,4595,4585,6429
|
|
20230717,095000,2000137640,4595,4615,4615,4590,3997
|
|
20230717,094900,1981769270,4615,4610,4620,4600,2085
|
|
20230717,094800,1972156440,4620,4600,4620,4595,2524
|
|
20230717,094700,1960545690,4595,4580,4600,4580,4860
|
|
20230717,094600,1938267450,4580,4590,4600,4575,7645
|
|
20230717,094500,1903264930,4575,4610,4610,4575,18472
|
|
20230717,094400,1818539400,4625,4610,4625,4610,300
|
|
20230717,094300,1817156340,4610,4615,4625,4610,3615
|
|
20230717,094200,1800489040,4615,4620,4620,4610,3162
|
|
20230717,094100,1785892960,4620,4620,4625,4620,5583
|
|
20230717,094000,1760089670,4625,4625,4625,4615,1390
|
|
20230717,093900,1753662890,4615,4610,4625,4600,5399
|
|
20230717,093800,1728785755,4600,4610,4615,4600,8466
|
|
20230717,093700,1689820955,4605,4615,4630,4600,24300
|
|
20230717,093600,1577935890,4630,4620,4630,4605,3374
|
|
20230717,093500,1562379530,4605,4650,4650,4605,8796
|
|
20230717,093400,1521626720,4650,4635,4650,4630,3367
|
|
20230717,093300,1506009580,4625,4625,4645,4600,11725
|
|
20230717,093200,1451870875,4620,4695,4695,4615,36597
|
|
20230717,093100,1281138125,4695,4705,4715,4695,8336
|
|
20230717,093000,1241985565,4710,4700,4715,4695,2219
|
|
20230717,092900,1231562890,4695,4695,4715,4695,5744
|
|
20230717,092800,1204574815,4695,4710,4715,4695,15333
|
|
20230717,092700,1132476390,4715,4725,4725,4715,1644
|
|
20230717,092600,1124723375,4725,4725,4730,4715,5790
|
|
20230717,092500,1097381615,4725,4735,4735,4725,8405
|
|
20230717,092400,1057643690,4735,4740,4740,4735,1171
|
|
20230717,092300,1052094460,4740,4730,4740,4725,3698
|
|
20230717,092200,1034593480,4730,4735,4740,4720,14925
|
|
20230717,092100,964042720,4740,4735,4750,4735,3696
|
|
20230717,092000,946525985,4740,4760,4760,4740,3698
|
|
20230717,091900,928986025,4760,4750,4785,4740,1783
|
|
20230717,091800,920523780,4790,4790,4790,4745,1314
|
|
20230717,091700,914254195,4795,4740,4795,4740,1872
|
|
20230717,091600,905340375,4735,4735,4760,4730,2077
|
|
20230717,091500,895514005,4760,4725,4760,4725,3493
|
|
20230717,091400,878987475,4725,4785,4785,4720,7063
|
|
20230717,091300,845400050,4780,4805,4810,4780,8431
|
|
20230717,091200,805004120,4810,4840,4845,4810,14049
|
|
20230717,091100,737140645,4835,4810,4845,4810,7133
|
|
20230717,091000,702716845,4820,4800,4820,4795,4723
|
|
20230717,090900,680021080,4795,4795,4805,4785,2183
|
|
20230717,090800,669555650,4795,4790,4795,4775,4228
|
|
20230717,090700,649342155,4785,4785,4805,4770,2591
|
|
20230717,090600,636947895,4770,4735,4850,4730,12668
|
|
20230717,090500,576297760,4730,4735,4750,4715,11976
|
|
20230717,090400,519611500,4735,4740,4750,4730,893
|
|
20230717,090300,515385870,4730,4705,4765,4680,20573
|
|
20230717,090200,418602160,4705,4740,4765,4705,21523
|
|
20230717,090100,316971300,4740,4750,4770,4740,16688
|
|
20230717,090000,237651685,4755,4775,4775,4750,48389
|