662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,195900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,195800,1217056425,3765,3765,3765,3765,0
|
|
20230711,195700,1217056425,3765,3765,3765,3765,0
|
|
20230711,195600,1217056425,3765,3765,3765,3765,0
|
|
20230711,195500,1217056425,3765,3765,3765,3765,0
|
|
20230711,195400,1217056425,3765,3765,3765,3765,0
|
|
20230711,195300,1217056425,3765,3765,3765,3765,0
|
|
20230711,195200,1217056425,3765,3765,3765,3765,0
|
|
20230711,195100,1217056425,3765,3765,3765,3765,0
|
|
20230711,195000,1217056425,3765,3765,3765,3765,0
|
|
20230711,194900,1217056425,3765,3765,3765,3765,0
|
|
20230711,194800,1217056425,3765,3765,3765,3765,0
|
|
20230711,194700,1217056425,3765,3765,3765,3765,0
|
|
20230711,194600,1217056425,3765,3765,3765,3765,0
|
|
20230711,194500,1217056425,3765,3765,3765,3765,0
|
|
20230711,194400,1217056425,3765,3765,3765,3765,0
|
|
20230711,194300,1217056425,3765,3765,3765,3765,0
|
|
20230711,194200,1217056425,3765,3765,3765,3765,0
|
|
20230711,194100,1217056425,3765,3765,3765,3765,0
|
|
20230711,194000,1217056425,3765,3765,3765,3765,0
|
|
20230711,193900,1217056425,3765,3765,3765,3765,0
|
|
20230711,193800,1217056425,3765,3765,3765,3765,0
|
|
20230711,193700,1217056425,3765,3765,3765,3765,0
|
|
20230711,193600,1217056425,3765,3765,3765,3765,0
|
|
20230711,193500,1217056425,3765,3765,3765,3765,0
|
|
20230711,193400,1217056425,3765,3765,3765,3765,0
|
|
20230711,193300,1217056425,3765,3765,3765,3765,0
|
|
20230711,193200,1217056425,3765,3765,3765,3765,0
|
|
20230711,193100,1217056425,3765,3765,3765,3765,0
|
|
20230711,193000,1217056425,3765,3765,3765,3765,0
|
|
20230711,192900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,192800,1217056425,3765,3765,3765,3765,0
|
|
20230711,192700,1217056425,3765,3765,3765,3765,0
|
|
20230711,192600,1217056425,3765,3765,3765,3765,0
|
|
20230711,192500,1217056425,3765,3765,3765,3765,0
|
|
20230711,192400,1217056425,3765,3765,3765,3765,0
|
|
20230711,192300,1217056425,3765,3765,3765,3765,0
|
|
20230711,192200,1217056425,3765,3765,3765,3765,0
|
|
20230711,192100,1217056425,3765,3765,3765,3765,0
|
|
20230711,192000,1217056425,3765,3765,3765,3765,0
|
|
20230711,191900,1217056425,3765,3765,3765,3765,0
|
|
20230711,191800,1217056425,3765,3765,3765,3765,0
|
|
20230711,191700,1217056425,3765,3765,3765,3765,0
|
|
20230711,191600,1217056425,3765,3765,3765,3765,0
|
|
20230711,191500,1217056425,3765,3765,3765,3765,0
|
|
20230711,191400,1217056425,3765,3765,3765,3765,0
|
|
20230711,191300,1217056425,3765,3765,3765,3765,0
|
|
20230711,191200,1217056425,3765,3765,3765,3765,0
|
|
20230711,191100,1217056425,3765,3765,3765,3765,0
|
|
20230711,191000,1217056425,3765,3765,3765,3765,0
|
|
20230711,190900,1217056425,3765,3765,3765,3765,0
|
|
20230711,190800,1217056425,3765,3765,3765,3765,0
|
|
20230711,190700,1217056425,3765,3765,3765,3765,0
|
|
20230711,190600,1217056425,3765,3765,3765,3765,0
|
|
20230711,190500,1217056425,3765,3765,3765,3765,0
|
|
20230711,190400,1217056425,3765,3765,3765,3765,0
|
|
20230711,190300,1217056425,3765,3765,3765,3765,0
|
|
20230711,190200,1217056425,3765,3765,3765,3765,0
|
|
20230711,190100,1217056425,3765,3765,3765,3765,0
|
|
20230711,190000,1217056425,3765,3765,3765,3765,0
|
|
20230711,185900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,185800,1217056425,3765,3765,3765,3765,0
|
|
20230711,185700,1217056425,3765,3765,3765,3765,0
|
|
20230711,185600,1217056425,3765,3765,3765,3765,0
|
|
20230711,185500,1217056425,3765,3765,3765,3765,0
|
|
20230711,185400,1217056425,3765,3765,3765,3765,0
|
|
20230711,185300,1217056425,3765,3765,3765,3765,0
|
|
20230711,185200,1217056425,3765,3765,3765,3765,0
|
|
20230711,185100,1217056425,3765,3765,3765,3765,0
|
|
20230711,185000,1217056425,3765,3765,3765,3765,0
|
|
20230711,184900,1217056425,3765,3765,3765,3765,0
|
|
20230711,184800,1217056425,3765,3765,3765,3765,0
|
|
20230711,184700,1217056425,3765,3765,3765,3765,0
|
|
20230711,184600,1217056425,3765,3765,3765,3765,0
|
|
20230711,184500,1217056425,3765,3765,3765,3765,0
|
|
20230711,184400,1217056425,3765,3765,3765,3765,0
|
|
20230711,184300,1217056425,3765,3765,3765,3765,0
|
|
20230711,184200,1217056425,3765,3765,3765,3765,0
|
|
20230711,184100,1217056425,3765,3765,3765,3765,0
|
|
20230711,184000,1217056425,3765,3765,3765,3765,0
|
|
20230711,183900,1217056425,3765,3765,3765,3765,0
|
|
20230711,183800,1217056425,3765,3765,3765,3765,0
|
|
20230711,183700,1217056425,3765,3765,3765,3765,0
|
|
20230711,183600,1217056425,3765,3765,3765,3765,0
|
|
20230711,183500,1217056425,3765,3765,3765,3765,0
|
|
20230711,183400,1217056425,3765,3765,3765,3765,0
|
|
20230711,183300,1217056425,3765,3765,3765,3765,0
|
|
20230711,183200,1217056425,3765,3765,3765,3765,0
|
|
20230711,183100,1217056425,3765,3765,3765,3765,0
|
|
20230711,183000,1217056425,3765,3765,3765,3765,0
|
|
20230711,182900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,182800,1217056425,3765,3765,3765,3765,0
|
|
20230711,182700,1217056425,3765,3765,3765,3765,0
|
|
20230711,182600,1217056425,3765,3765,3765,3765,0
|
|
20230711,182500,1217056425,3765,3765,3765,3765,0
|
|
20230711,182400,1217056425,3765,3765,3765,3765,0
|
|
20230711,182300,1217056425,3765,3765,3765,3765,0
|
|
20230711,182200,1217056425,3765,3765,3765,3765,0
|
|
20230711,182100,1217056425,3765,3765,3765,3765,0
|
|
20230711,182000,1217056425,3765,3765,3765,3765,0
|
|
20230711,181900,1217056425,3765,3765,3765,3765,0
|
|
20230711,181800,1217056425,3765,3765,3765,3765,0
|
|
20230711,181700,1217056425,3765,3765,3765,3765,0
|
|
20230711,181600,1217056425,3765,3765,3765,3765,0
|
|
20230711,181500,1217056425,3765,3765,3765,3765,0
|
|
20230711,181400,1217056425,3765,3765,3765,3765,0
|
|
20230711,181300,1217056425,3765,3765,3765,3765,0
|
|
20230711,181200,1217056425,3765,3765,3765,3765,0
|
|
20230711,181100,1217056425,3765,3765,3765,3765,0
|
|
20230711,181000,1217056425,3765,3765,3765,3765,0
|
|
20230711,180900,1217056425,3765,3765,3765,3765,0
|
|
20230711,180800,1217056425,3765,3765,3765,3765,0
|
|
20230711,180700,1217056425,3765,3765,3765,3765,0
|
|
20230711,180600,1217056425,3765,3765,3765,3765,0
|
|
20230711,180500,1217056425,3765,3765,3765,3765,0
|
|
20230711,180400,1217056425,3765,3765,3765,3765,0
|
|
20230711,180300,1217056425,3765,3765,3765,3765,0
|
|
20230711,180200,1217056425,3765,3765,3765,3765,0
|
|
20230711,180100,1217056425,3765,3765,3765,3765,0
|
|
20230711,180000,1217056425,3765,3765,3765,3765,0
|
|
20230711,175900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,175800,1217056425,3765,3765,3765,3765,0
|
|
20230711,175700,1217056425,3765,3765,3765,3765,0
|
|
20230711,175600,1217056425,3765,3765,3765,3765,0
|
|
20230711,175500,1217056425,3765,3765,3765,3765,0
|
|
20230711,175400,1217056425,3765,3765,3765,3765,0
|
|
20230711,175300,1217056425,3765,3765,3765,3765,0
|
|
20230711,175200,1217056425,3765,3765,3765,3765,0
|
|
20230711,175100,1217056425,3765,3765,3765,3765,0
|
|
20230711,175000,1217056425,3765,3765,3765,3765,0
|
|
20230711,174900,1217056425,3765,3765,3765,3765,0
|
|
20230711,174800,1217056425,3765,3765,3765,3765,0
|
|
20230711,174700,1217056425,3765,3765,3765,3765,0
|
|
20230711,174600,1217056425,3765,3765,3765,3765,0
|
|
20230711,174500,1217056425,3765,3765,3765,3765,0
|
|
20230711,174400,1217056425,3765,3765,3765,3765,0
|
|
20230711,174300,1217056425,3765,3765,3765,3765,0
|
|
20230711,174200,1217056425,3765,3765,3765,3765,0
|
|
20230711,174100,1217056425,3765,3765,3765,3765,0
|
|
20230711,174000,1217056425,3765,3765,3765,3765,0
|
|
20230711,173900,1217056425,3765,3765,3765,3765,0
|
|
20230711,173800,1217056425,3765,3765,3765,3765,0
|
|
20230711,173700,1217056425,3765,3765,3765,3765,0
|
|
20230711,173600,1217056425,3765,3765,3765,3765,0
|
|
20230711,173500,1217056425,3765,3765,3765,3765,0
|
|
20230711,173400,1217056425,3765,3765,3765,3765,0
|
|
20230711,173300,1217056425,3765,3765,3765,3765,0
|
|
20230711,173200,1217056425,3765,3765,3765,3765,0
|
|
20230711,173100,1217056425,3765,3765,3765,3765,0
|
|
20230711,173000,1217056425,3765,3765,3765,3765,0
|
|
20230711,172900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,172800,1217056425,3765,3765,3765,3765,0
|
|
20230711,172700,1217056425,3765,3765,3765,3765,0
|
|
20230711,172600,1217056425,3765,3765,3765,3765,0
|
|
20230711,172500,1217056425,3765,3765,3765,3765,0
|
|
20230711,172400,1217056425,3765,3765,3765,3765,0
|
|
20230711,172300,1217056425,3765,3765,3765,3765,0
|
|
20230711,172200,1217056425,3765,3765,3765,3765,0
|
|
20230711,172100,1217056425,3765,3765,3765,3765,0
|
|
20230711,172000,1217056425,3765,3765,3765,3765,0
|
|
20230711,171900,1217056425,3765,3765,3765,3765,0
|
|
20230711,171800,1217056425,3765,3765,3765,3765,0
|
|
20230711,171700,1217056425,3765,3765,3765,3765,0
|
|
20230711,171600,1217056425,3765,3765,3765,3765,0
|
|
20230711,171500,1217056425,3765,3765,3765,3765,0
|
|
20230711,171400,1217056425,3765,3765,3765,3765,0
|
|
20230711,171300,1217056425,3765,3765,3765,3765,0
|
|
20230711,171200,1217056425,3765,3765,3765,3765,0
|
|
20230711,171100,1217056425,3765,3765,3765,3765,0
|
|
20230711,171000,1217056425,3765,3765,3765,3765,0
|
|
20230711,170900,1217056425,3765,3765,3765,3765,0
|
|
20230711,170800,1217056425,3765,3765,3765,3765,0
|
|
20230711,170700,1217056425,3765,3765,3765,3765,0
|
|
20230711,170600,1217056425,3765,3765,3765,3765,0
|
|
20230711,170500,1217056425,3765,3765,3765,3765,0
|
|
20230711,170400,1217056425,3765,3765,3765,3765,0
|
|
20230711,170300,1217056425,3765,3765,3765,3765,0
|
|
20230711,170200,1217056425,3765,3765,3765,3765,0
|
|
20230711,170100,1217056425,3765,3765,3765,3765,0
|
|
20230711,170000,1217056425,3765,3765,3765,3765,0
|
|
20230711,165900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,165800,1217056425,3765,3765,3765,3765,0
|
|
20230711,165700,1217056425,3765,3765,3765,3765,0
|
|
20230711,165600,1217056425,3765,3765,3765,3765,0
|
|
20230711,165500,1217056425,3765,3765,3765,3765,0
|
|
20230711,165400,1217056425,3765,3765,3765,3765,0
|
|
20230711,165300,1217056425,3765,3765,3765,3765,0
|
|
20230711,165200,1217056425,3765,3765,3765,3765,0
|
|
20230711,165100,1217056425,3765,3765,3765,3765,0
|
|
20230711,165000,1217056425,3765,3765,3765,3765,0
|
|
20230711,164900,1217056425,3765,3765,3765,3765,0
|
|
20230711,164800,1217056425,3765,3765,3765,3765,0
|
|
20230711,164700,1217056425,3765,3765,3765,3765,0
|
|
20230711,164600,1217056425,3765,3765,3765,3765,0
|
|
20230711,164500,1217056425,3765,3765,3765,3765,0
|
|
20230711,164400,1217056425,3765,3765,3765,3765,0
|
|
20230711,164300,1217056425,3765,3765,3765,3765,0
|
|
20230711,164200,1217056425,3765,3765,3765,3765,0
|
|
20230711,164100,1217056425,3765,3765,3765,3765,0
|
|
20230711,164000,1217056425,3765,3765,3765,3765,0
|
|
20230711,163900,1217056425,3765,3765,3765,3765,0
|
|
20230711,163800,1217056425,3765,3765,3765,3765,0
|
|
20230711,163700,1217056425,3765,3765,3765,3765,0
|
|
20230711,163600,1217056425,3765,3765,3765,3765,0
|
|
20230711,163500,1217056425,3765,3765,3765,3765,0
|
|
20230711,163400,1217056425,3765,3765,3765,3765,0
|
|
20230711,163300,1217056425,3765,3765,3765,3765,0
|
|
20230711,163200,1217056425,3765,3765,3765,3765,0
|
|
20230711,163100,1217056425,3765,3765,3765,3765,0
|
|
20230711,163000,1217056425,3765,3765,3765,3765,0
|
|
20230711,162900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,162800,1217056425,3765,3765,3765,3765,0
|
|
20230711,162700,1217056425,3765,3765,3765,3765,0
|
|
20230711,162600,1217056425,3765,3765,3765,3765,0
|
|
20230711,162500,1217056425,3765,3765,3765,3765,0
|
|
20230711,162400,1217056425,3765,3765,3765,3765,0
|
|
20230711,162300,1217056425,3765,3765,3765,3765,0
|
|
20230711,162200,1217056425,3765,3765,3765,3765,0
|
|
20230711,162100,1217056425,3765,3765,3765,3765,0
|
|
20230711,162000,1217056425,3765,3765,3765,3765,0
|
|
20230711,161900,1217056425,3765,3765,3765,3765,0
|
|
20230711,161800,1217056425,3765,3765,3765,3765,0
|
|
20230711,161700,1217056425,3765,3765,3765,3765,0
|
|
20230711,161600,1217056425,3765,3765,3765,3765,0
|
|
20230711,161500,1217056425,3765,3765,3765,3765,0
|
|
20230711,161400,1217056425,3765,3765,3765,3765,0
|
|
20230711,161300,1217056425,3765,3765,3765,3765,0
|
|
20230711,161200,1217056425,3765,3765,3765,3765,0
|
|
20230711,161100,1217056425,3765,3765,3765,3765,0
|
|
20230711,161000,1217056425,3765,3765,3765,3765,0
|
|
20230711,160900,1217056425,3765,3765,3765,3765,0
|
|
20230711,160800,1217056425,3765,3765,3765,3765,0
|
|
20230711,160700,1217056425,3765,3765,3765,3765,0
|
|
20230711,160600,1217056425,3765,3765,3765,3765,0
|
|
20230711,160500,1217056425,3765,3765,3765,3765,0
|
|
20230711,160400,1217056425,3765,3765,3765,3765,0
|
|
20230711,160300,1217056425,3765,3765,3765,3765,0
|
|
20230711,160200,1217056425,3765,3765,3765,3765,0
|
|
20230711,160100,1217056425,3765,3765,3765,3765,0
|
|
20230711,160000,1217056425,3765,3765,3765,3765,0
|
|
20230711,155900,1217056425,3765,3765,3765,3765,4037
|
|
20230711,155800,1217056425,3765,3765,3765,3765,0
|
|
20230711,155700,1217056425,3765,3765,3765,3765,0
|
|
20230711,155600,1217056425,3765,3765,3765,3765,0
|
|
20230711,155500,1217056425,3765,3765,3765,3765,0
|
|
20230711,155400,1217056425,3765,3765,3765,3765,0
|
|
20230711,155300,1217056425,3765,3765,3765,3765,0
|
|
20230711,155200,1217056425,3765,3765,3765,3765,0
|
|
20230711,155100,1217056425,3765,3765,3765,3765,0
|
|
20230711,155000,1217056425,3765,3765,3765,3765,0
|
|
20230711,154900,1217056425,3765,3765,3765,3765,0
|
|
20230711,154800,1217056425,3765,3765,3765,3765,0
|
|
20230711,154700,1217056425,3765,3765,3765,3765,0
|
|
20230711,154600,1217056425,3765,3765,3765,3765,0
|
|
20230711,154500,1217056425,3765,3765,3765,3765,0
|
|
20230711,154400,1217056425,3765,3765,3765,3765,0
|
|
20230711,154300,1217056425,3765,3765,3765,3765,0
|
|
20230711,154200,1217056425,3765,3765,3765,3765,0
|
|
20230711,154100,1217056425,3765,3765,3765,3765,0
|
|
20230711,154000,1217056425,3765,3765,3765,3765,0
|
|
20230711,153900,1217056425,3765,3765,3765,3765,0
|
|
20230711,153800,1217056425,3765,3765,3765,3765,0
|
|
20230711,153700,1217056425,3765,3765,3765,3765,0
|
|
20230711,153600,1217056425,3765,3765,3765,3765,0
|
|
20230711,153500,1217056425,3765,3765,3765,3765,0
|
|
20230711,153400,1217056425,3765,3765,3765,3765,0
|
|
20230711,153300,1217056425,3765,3765,3765,3765,0
|
|
20230711,153200,1217056425,3765,3765,3765,3765,0
|
|
20230711,153100,1217056425,3765,3765,3765,3765,0
|
|
20230711,153000,1217056425,3765,3765,3765,3765,4037
|
|
20230711,152900,1201857120,3750,3750,3750,3750,0
|
|
20230711,152800,1201857120,3750,3750,3750,3750,0
|
|
20230711,152700,1201857120,3750,3750,3750,3750,0
|
|
20230711,152600,1201857120,3750,3750,3750,3750,0
|
|
20230711,152500,1201857120,3750,3750,3750,3750,0
|
|
20230711,152400,1201857120,3750,3750,3750,3750,0
|
|
20230711,152300,1201857120,3750,3750,3750,3750,0
|
|
20230711,152200,1201857120,3750,3750,3750,3750,0
|
|
20230711,152100,1201857120,3750,3750,3750,3750,0
|
|
20230711,152000,1201857120,3750,3750,3750,3750,0
|
|
20230711,151900,1201857120,3750,3750,3750,3745,1263
|
|
20230711,151800,1197120965,3745,3750,3750,3745,254
|
|
20230711,151700,1196168785,3750,3750,3750,3745,2151
|
|
20230711,151600,1188102550,3750,3745,3750,3745,996
|
|
20230711,151500,1184371660,3750,3750,3750,3750,2333
|
|
20230711,151400,1175622910,3750,3760,3760,3750,86
|
|
20230711,151300,1175300035,3765,3745,3765,3745,979
|
|
20230711,151200,1171630215,3765,3750,3765,3745,334
|
|
20230711,151100,1170378115,3750,3765,3765,3750,7
|
|
20230711,151000,1170351790,3750,3750,3750,3750,0
|
|
20230711,150900,1170351790,3750,3760,3770,3750,5110
|
|
20230711,150800,1151125895,3760,3750,3760,3750,2
|
|
20230711,150700,1151118385,3750,3750,3750,3750,1
|
|
20230711,150600,1151114635,3750,3750,3750,3750,0
|
|
20230711,150500,1151114635,3750,3750,3755,3750,666
|
|
20230711,150400,1148615310,3755,3760,3760,3755,385
|
|
20230711,150300,1147169335,3760,3760,3760,3760,11
|
|
20230711,150200,1147127975,3760,3760,3760,3760,51
|
|
20230711,150100,1146936215,3745,3745,3745,3745,0
|
|
20230711,150000,1146936215,3745,3750,3750,3745,4000
|
|
20230711,145900,1131955565,3750,3750,3750,3750,0
|
|
20230711,145800,1131955565,3750,3765,3765,3750,102
|
|
20230711,145700,1131573035,3760,3755,3760,3750,2974
|
|
20230711,145600,1120407850,3750,3750,3755,3750,2501
|
|
20230711,145500,1111026600,3750,3750,3750,3750,0
|
|
20230711,145400,1111026600,3750,3750,3750,3750,0
|
|
20230711,145300,1111026600,3750,3750,3750,3750,2
|
|
20230711,145200,1111019100,3755,3755,3755,3755,50
|
|
20230711,145100,1110831350,3755,3755,3755,3755,16
|
|
20230711,145000,1110771270,3750,3750,3750,3750,26
|
|
20230711,144900,1110673770,3745,3745,3745,3745,67
|
|
20230711,144800,1110422855,3745,3750,3750,3745,3355
|
|
20230711,144700,1097857790,3750,3750,3750,3750,948
|
|
20230711,144600,1094302790,3750,3750,3750,3745,592
|
|
20230711,144500,1092082885,3750,3750,3750,3750,0
|
|
20230711,144400,1092082885,3750,3750,3750,3750,1
|
|
20230711,144300,1092079135,3755,3755,3755,3755,16
|
|
20230711,144200,1092019055,3755,3755,3755,3755,1
|
|
20230711,144100,1092015300,3755,3755,3755,3755,5
|
|
20230711,144000,1091996525,3755,3755,3755,3755,5
|
|
20230711,143900,1091977750,3750,3750,3750,3750,14
|
|
20230711,143800,1091925250,3745,3745,3745,3745,1
|
|
20230711,143700,1091921505,3745,3745,3745,3745,1
|
|
20230711,143600,1091917760,3745,3745,3750,3745,534
|
|
20230711,143500,1089917370,3745,3750,3755,3745,15
|
|
20230711,143400,1089861130,3745,3750,3750,3745,427
|
|
20230711,143300,1088261905,3745,3750,3750,3745,26
|
|
20230711,143200,1088164425,3750,3755,3755,3750,2
|
|
20230711,143100,1088156920,3740,3750,3750,3740,665
|
|
20230711,143000,1085666870,3745,3745,3745,3745,0
|
|
20230711,142900,1085666870,3745,3745,3745,3745,0
|
|
20230711,142800,1085666870,3745,3745,3745,3745,0
|
|
20230711,142700,1085666870,3745,3750,3750,3745,3801
|
|
20230711,142600,1071431740,3750,3750,3750,3750,2
|
|
20230711,142500,1071424240,3750,3750,3755,3750,37
|
|
20230711,142400,1071285425,3745,3745,3745,3745,0
|
|
20230711,142300,1071285425,3745,3745,3745,3745,0
|
|
20230711,142200,1071285425,3745,3750,3750,3745,645
|
|
20230711,142100,1068867180,3745,3750,3750,3745,688
|
|
20230711,142000,1066288040,3750,3750,3750,3750,0
|
|
20230711,141900,1066288040,3750,3750,3750,3750,0
|
|
20230711,141800,1066288040,3750,3750,3750,3750,199
|
|
20230711,141700,1065541790,3750,3750,3750,3750,1
|
|
20230711,141600,1065538040,3750,3750,3750,3750,0
|
|
20230711,141500,1065538040,3750,3750,3750,3745,5328
|
|
20230711,141400,1045583040,3750,3750,3750,3750,682
|
|
20230711,141300,1043025540,3745,3745,3745,3745,5000
|
|
20230711,141200,1024300540,3750,3750,3750,3750,0
|
|
20230711,141100,1024300540,3750,3750,3750,3750,0
|
|
20230711,141000,1024300540,3750,3740,3750,3740,23208
|
|
20230711,140900,937502040,3735,3745,3745,3735,2701
|
|
20230711,140800,927399445,3750,3745,3750,3740,50
|
|
20230711,140700,927212130,3750,3750,3755,3750,118
|
|
20230711,140600,926769180,3750,3750,3750,3745,21
|
|
20230711,140500,926690465,3750,3750,3750,3750,13
|
|
20230711,140400,926641715,3750,3750,3750,3750,13
|
|
20230711,140300,926592965,3755,3750,3755,3750,33
|
|
20230711,140200,926469115,3750,3755,3755,3750,65
|
|
20230711,140100,926225360,3750,3750,3750,3750,282
|
|
20230711,140000,925167860,3750,3750,3750,3750,2087
|
|
20230711,135900,917341610,3745,3745,3745,3745,0
|
|
20230711,135800,917341610,3745,3745,3745,3745,26
|
|
20230711,135700,917244240,3745,3745,3745,3745,0
|
|
20230711,135600,917244240,3745,3745,3745,3745,0
|
|
20230711,135500,917244240,3745,3745,3745,3745,0
|
|
20230711,135400,917244240,3745,3745,3745,3740,138
|
|
20230711,135300,916727450,3745,3745,3745,3745,133
|
|
20230711,135200,916229365,3745,3750,3750,3745,134
|
|
20230711,135100,915727035,3750,3750,3750,3750,0
|
|
20230711,135000,915727035,3750,3750,3750,3750,1
|
|
20230711,134900,915723285,3745,3750,3750,3745,71
|
|
20230711,134800,915457110,3745,3745,3745,3745,0
|
|
20230711,134700,915457110,3745,3745,3745,3745,45
|
|
20230711,134600,915288585,3750,3750,3750,3750,2271
|
|
20230711,134500,906772335,3750,3745,3750,3740,208
|
|
20230711,134400,905993455,3745,3745,3745,3745,1
|
|
20230711,134300,905989710,3735,3735,3735,3735,0
|
|
20230711,134200,905989710,3735,3740,3745,3735,643
|
|
20230711,134100,903587685,3740,3740,3740,3740,0
|
|
20230711,134000,903587685,3740,3735,3740,3735,652
|
|
20230711,133900,901149880,3740,3740,3740,3740,1
|
|
20230711,133800,901146140,3735,3735,3735,3735,0
|
|
20230711,133700,901146140,3735,3735,3735,3735,1
|
|
20230711,133600,901142405,3735,3745,3745,3735,2
|
|
20230711,133500,901134925,3735,3735,3735,3735,0
|
|
20230711,133400,901134925,3735,3735,3735,3735,0
|
|
20230711,133300,901134925,3735,3735,3735,3735,1
|
|
20230711,133200,901131190,3735,3745,3745,3730,24
|
|
20230711,133100,901041395,3730,3735,3735,3730,8001
|
|
20230711,133000,871195965,3735,3730,3735,3730,632
|
|
20230711,132900,868835450,3730,3730,3730,3730,0
|
|
20230711,132800,868835450,3730,3735,3735,3730,616
|
|
20230711,132700,866534940,3735,3735,3735,3735,0
|
|
20230711,132600,866534940,3735,3735,3735,3735,1868
|
|
20230711,132500,859557960,3740,3740,3740,3740,150
|
|
20230711,132400,858996960,3740,3740,3740,3740,334
|
|
20230711,132300,857747800,3740,3735,3740,3735,27
|
|
20230711,132200,857646895,3740,3740,3740,3735,100
|
|
20230711,132100,857273140,3735,3735,3735,3730,712
|
|
20230711,132000,854613850,3735,3735,3735,3735,1
|
|
20230711,131900,854610115,3735,3735,3735,3730,404
|
|
20230711,131800,853101820,3730,3740,3740,3730,1931
|
|
20230711,131700,845889505,3735,3735,3740,3735,86
|
|
20230711,131600,845568035,3740,3740,3740,3735,3306
|
|
20230711,131500,833206245,3745,3745,3745,3740,905
|
|
20230711,131400,829821125,3745,3745,3745,3740,757
|
|
20230711,131300,826986810,3740,3750,3750,3740,3697
|
|
20230711,131200,813139430,3755,3755,3755,3750,47
|
|
20230711,131100,812962990,3750,3755,3755,3750,189
|
|
20230711,131000,812254055,3750,3755,3755,3750,110
|
|
20230711,130900,811841145,3750,3750,3755,3750,23
|
|
20230711,130800,811754810,3755,3755,3755,3750,18
|
|
20230711,130700,811687240,3755,3755,3755,3750,101
|
|
20230711,130600,811307990,3750,3750,3750,3750,0
|
|
20230711,130500,811307990,3750,3755,3755,3750,290
|
|
20230711,130400,810219085,3755,3755,3755,3755,0
|
|
20230711,130300,810219085,3755,3755,3755,3755,0
|
|
20230711,130200,810219085,3755,3755,3755,3755,14
|
|
20230711,130100,810166515,3755,3755,3755,3755,100
|
|
20230711,130000,809791015,3755,3760,3760,3750,424
|
|
20230711,125900,808199055,3755,3755,3755,3755,0
|
|
20230711,125800,808199055,3755,3755,3755,3755,0
|
|
20230711,125700,808199055,3755,3760,3760,3755,35
|
|
20230711,125600,808067500,3760,3760,3760,3760,128
|
|
20230711,125500,807586220,3755,3750,3755,3750,30
|
|
20230711,125400,807473575,3755,3755,3755,3755,1
|
|
20230711,125300,807469820,3750,3750,3750,3750,1
|
|
20230711,125200,807466070,3755,3755,3755,3755,1
|
|
20230711,125100,807462315,3750,3750,3750,3750,5
|
|
20230711,125000,807443565,3745,3745,3745,3745,1
|
|
20230711,124900,807439820,3755,3755,3755,3755,1
|
|
20230711,124800,807436065,3745,3745,3745,3740,1967
|
|
20230711,124700,800070505,3745,3750,3750,3745,777
|
|
20230711,124600,797157325,3750,3750,3750,3745,620
|
|
20230711,124500,794832345,3760,3760,3760,3760,0
|
|
20230711,124400,794832345,3760,3760,3760,3760,0
|
|
20230711,124300,794832345,3760,3760,3760,3760,12
|
|
20230711,124200,794787225,3760,3750,3760,3750,133
|
|
20230711,124100,794287185,3750,3745,3750,3745,632
|
|
20230711,124000,791920315,3740,3755,3755,3740,4246
|
|
20230711,123900,776007345,3755,3755,3755,3755,62
|
|
20230711,123800,775774535,3755,3755,3755,3755,5
|
|
20230711,123700,775755760,3760,3760,3760,3760,1
|
|
20230711,123600,775752000,3760,3760,3760,3760,26
|
|
20230711,123500,775654240,3755,3755,3755,3755,0
|
|
20230711,123400,775654240,3755,3755,3755,3755,98
|
|
20230711,123300,775286250,3755,3755,3755,3755,100
|
|
20230711,123200,774910750,3760,3760,3760,3760,6
|
|
20230711,123100,774888190,3760,3760,3760,3760,33
|
|
20230711,123000,774764110,3760,3760,3760,3760,1
|
|
20230711,122900,774760350,3760,3760,3760,3760,0
|
|
20230711,122800,774760350,3760,3760,3760,3760,2
|
|
20230711,122700,774752830,3755,3755,3755,3755,0
|
|
20230711,122600,774752830,3755,3755,3755,3755,23
|
|
20230711,122500,774666465,3755,3755,3755,3755,123
|
|
20230711,122400,774204600,3755,3755,3755,3755,1483
|
|
20230711,122300,768635935,3750,3750,3750,3750,27
|
|
20230711,122200,768534685,3755,3755,3755,3755,4
|
|
20230711,122100,768519665,3750,3750,3750,3750,133
|
|
20230711,122000,768020915,3755,3755,3755,3755,20
|
|
20230711,121900,767945815,3755,3765,3765,3755,1206
|
|
20230711,121800,763417210,3770,3755,3770,3755,994
|
|
20230711,121700,759679715,3760,3760,3760,3760,3
|
|
20230711,121600,759668435,3760,3760,3760,3760,12
|
|
20230711,121500,759623315,3760,3760,3760,3760,1
|
|
20230711,121400,759619555,3755,3755,3755,3755,625
|
|
20230711,121300,757272680,3755,3760,3760,3755,127
|
|
20230711,121200,756795275,3755,3755,3755,3755,133
|
|
20230711,121100,756295860,3755,3755,3760,3755,332
|
|
20230711,121000,755049190,3755,3760,3760,3755,39
|
|
20230711,120900,754902600,3755,3765,3770,3755,792
|
|
20230711,120800,751924935,3760,3760,3760,3760,8
|
|
20230711,120700,751894855,3755,3755,3755,3755,1
|
|
20230711,120600,751891100,3755,3755,3755,3755,0
|
|
20230711,120500,751891100,3755,3755,3755,3755,1236
|
|
20230711,120400,747249920,3755,3755,3755,3755,20
|
|
20230711,120300,747174820,3755,3755,3755,3755,0
|
|
20230711,120200,747174820,3755,3755,3755,3755,5
|
|
20230711,120100,747156045,3750,3750,3750,3750,145
|
|
20230711,120000,746612295,3750,3750,3750,3750,1000
|
|
20230711,115900,742862295,3740,3740,3740,3740,1028
|
|
20230711,115800,739017575,3740,3750,3750,3740,4288
|
|
20230711,115700,722962765,3755,3755,3755,3755,2
|
|
20230711,115600,722955255,3750,3755,3755,3750,50
|
|
20230711,115500,722767570,3750,3755,3755,3750,13
|
|
20230711,115400,722718770,3750,3755,3755,3750,27
|
|
20230711,115300,722617420,3755,3755,3755,3750,622
|
|
20230711,115200,720282365,3755,3755,3755,3755,19
|
|
20230711,115100,720211020,3750,3750,3750,3750,11
|
|
20230711,115000,720169770,3750,3760,3760,3750,466
|
|
20230711,114900,718419250,3770,3765,3770,3765,10
|
|
20230711,114800,718381595,3765,3765,3765,3765,3
|
|
20230711,114700,718370300,3765,3765,3765,3765,1
|
|
20230711,114600,718366535,3760,3760,3760,3760,14
|
|
20230711,114500,718313895,3760,3755,3760,3755,70
|
|
20230711,114400,718050730,3755,3760,3760,3755,135
|
|
20230711,114300,717543675,3760,3760,3760,3760,29
|
|
20230711,114200,717434635,3765,3765,3765,3765,0
|
|
20230711,114100,717434635,3765,3765,3765,3765,1000
|
|
20230711,114000,713669635,3765,3765,3765,3765,2
|
|
20230711,113900,713662105,3760,3760,3760,3760,0
|
|
20230711,113800,713662105,3760,3760,3760,3760,24
|
|
20230711,113700,713571865,3755,3755,3755,3750,2698
|
|
20230711,113600,703440945,3755,3750,3755,3750,1682
|
|
20230711,113500,697133340,3750,3750,3750,3750,3
|
|
20230711,113400,697122090,3745,3745,3745,3745,0
|
|
20230711,113300,697122090,3745,3745,3745,3745,0
|
|
20230711,113200,697122090,3745,3745,3745,3745,61
|
|
20230711,113100,696893645,3745,3745,3745,3745,44
|
|
20230711,113000,696728865,3745,3745,3745,3745,26
|
|
20230711,112900,696631495,3740,3740,3740,3740,0
|
|
20230711,112800,696631495,3740,3740,3740,3740,31
|
|
20230711,112700,696515555,3745,3745,3745,3745,518
|
|
20230711,112600,694575645,3745,3725,3745,3725,119
|
|
20230711,112500,694131790,3730,3730,3730,3725,322
|
|
20230711,112400,692930735,3725,3730,3730,3725,15
|
|
20230711,112300,692874790,3740,3730,3740,3730,102
|
|
20230711,112200,692493680,3730,3725,3730,3720,590
|
|
20230711,112100,690296575,3725,3725,3725,3720,188
|
|
20230711,112000,689596760,3725,3730,3730,3725,56
|
|
20230711,111900,689388110,3730,3730,3730,3730,267
|
|
20230711,111800,688392200,3740,3740,3740,3740,0
|
|
20230711,111700,688392200,3740,3715,3740,3710,14455
|
|
20230711,111600,634658585,3715,3725,3725,3715,8337
|
|
20230711,111500,603638685,3730,3730,3730,3730,1
|
|
20230711,111400,603634955,3725,3725,3730,3725,51
|
|
20230711,111300,603444795,3725,3725,3730,3725,54
|
|
20230711,111200,603243440,3730,3730,3730,3725,197
|
|
20230711,111100,602508880,3730,3730,3730,3725,609
|
|
20230711,111000,600237340,3735,3735,3735,3730,686
|
|
20230711,110900,597678485,3730,3750,3750,3730,7918
|
|
20230711,110800,568094605,3750,3750,3750,3745,103
|
|
20230711,110700,567708765,3750,3750,3750,3750,0
|
|
20230711,110600,567708765,3750,3750,3750,3750,3
|
|
20230711,110500,567697515,3750,3735,3750,3735,8
|
|
20230711,110400,567667570,3750,3740,3750,3735,757
|
|
20230711,110300,564837575,3735,3735,3735,3735,245
|
|
20230711,110200,563922500,3740,3740,3740,3740,113
|
|
20230711,110100,563499880,3750,3735,3750,3735,352
|
|
20230711,110000,562184305,3735,3735,3735,3735,597
|
|
20230711,105900,559954510,3735,3740,3750,3730,3203
|
|
20230711,105800,547991150,3740,3745,3750,3740,631
|
|
20230711,105700,545628070,3740,3735,3740,3735,1542
|
|
20230711,105600,539861325,3735,3740,3740,3735,2123
|
|
20230711,105500,531924370,3740,3745,3745,3740,1133
|
|
20230711,105400,527681960,3745,3750,3750,3745,537
|
|
20230711,105300,525669640,3745,3745,3745,3745,438
|
|
20230711,105200,524029330,3740,3740,3745,3740,8
|
|
20230711,105100,523999405,3745,3750,3750,3740,713
|
|
20230711,105000,521325790,3750,3760,3760,3750,12
|
|
20230711,104900,521280750,3770,3770,3770,3770,0
|
|
20230711,104800,521280750,3770,3760,3770,3760,1038
|
|
20230711,104700,517367760,3770,3745,3770,3745,90
|
|
20230711,104600,517029380,3740,3725,3740,3725,8554
|
|
20230711,104500,485165235,3725,3730,3730,3725,287
|
|
20230711,104400,484095760,3730,3735,3735,3730,746
|
|
20230711,104300,481312540,3735,3740,3740,3735,355
|
|
20230711,104200,479986220,3740,3775,3775,3740,26895
|
|
20230711,104100,378822140,3775,3775,3780,3775,228
|
|
20230711,104000,377960890,3780,3780,3780,3780,0
|
|
20230711,103900,377960890,3780,3780,3780,3780,0
|
|
20230711,103800,377960890,3780,3780,3780,3780,0
|
|
20230711,103700,377960890,3780,3780,3780,3780,50
|
|
20230711,103600,377771890,3775,3775,3775,3775,26
|
|
20230711,103500,377673740,3775,3775,3775,3775,0
|
|
20230711,103400,377673740,3775,3775,3775,3775,0
|
|
20230711,103300,377673740,3775,3775,3775,3775,0
|
|
20230711,103200,377673740,3775,3775,3775,3775,2
|
|
20230711,103100,377666190,3780,3780,3780,3780,0
|
|
20230711,103000,377666190,3780,3780,3780,3780,0
|
|
20230711,102900,377666190,3780,3780,3780,3780,151
|
|
20230711,102800,377095410,3775,3775,3775,3775,0
|
|
20230711,102700,377095410,3775,3775,3780,3775,340
|
|
20230711,102600,375811410,3775,3780,3780,3775,468
|
|
20230711,102500,374042395,3780,3780,3780,3780,0
|
|
20230711,102400,374042395,3780,3780,3780,3780,314
|
|
20230711,102300,372855475,3780,3780,3780,3780,86
|
|
20230711,102200,372530395,3785,3785,3785,3785,84
|
|
20230711,102100,372212455,3785,3785,3785,3785,0
|
|
20230711,102000,372212455,3785,3785,3785,3785,0
|
|
20230711,101900,372212455,3785,3785,3785,3785,0
|
|
20230711,101800,372212455,3785,3785,3785,3785,22
|
|
20230711,101700,372129185,3790,3790,3790,3790,0
|
|
20230711,101600,372129185,3790,3780,3790,3780,166
|
|
20230711,101500,371501595,3780,3780,3780,3780,0
|
|
20230711,101400,371501595,3780,3775,3780,3775,112
|
|
20230711,101300,371078695,3780,3795,3795,3780,7514
|
|
20230711,101200,342664980,3795,3795,3795,3795,1
|
|
20230711,101100,342661185,3790,3790,3790,3790,408
|
|
20230711,101000,341114865,3790,3790,3790,3790,0
|
|
20230711,100900,341114865,3790,3795,3795,3790,1011
|
|
20230711,100800,337281175,3795,3795,3795,3795,100
|
|
20230711,100700,336901675,3795,3795,3795,3795,10
|
|
20230711,100600,336863725,3800,3790,3800,3790,184
|
|
20230711,100500,336165895,3790,3790,3790,3790,53
|
|
20230711,100400,335965025,3785,3785,3785,3785,250
|
|
20230711,100300,335018775,3785,3785,3785,3785,0
|
|
20230711,100200,335018775,3785,3785,3785,3785,0
|
|
20230711,100100,335018775,3785,3785,3785,3785,5
|
|
20230711,100000,334999850,3780,3795,3795,3780,1312
|
|
20230711,095900,330029545,3800,3800,3800,3800,81
|
|
20230711,095800,329721745,3800,3800,3800,3800,19
|
|
20230711,095700,329649545,3800,3800,3800,3800,0
|
|
20230711,095600,329649545,3800,3800,3800,3800,0
|
|
20230711,095500,329649545,3800,3800,3800,3800,0
|
|
20230711,095400,329649545,3800,3800,3800,3800,0
|
|
20230711,095300,329649545,3800,3800,3800,3800,12
|
|
20230711,095200,329603945,3800,3800,3800,3800,3
|
|
20230711,095100,329592545,3800,3800,3800,3800,40
|
|
20230711,095000,329440545,3800,3810,3810,3795,158
|
|
20230711,094900,328838875,3810,3810,3810,3810,133
|
|
20230711,094800,328332145,3810,3805,3810,3805,73
|
|
20230711,094700,328054345,3805,3805,3805,3805,197
|
|
20230711,094600,327304760,3810,3815,3815,3810,8
|
|
20230711,094500,327274270,3815,3795,3815,3790,203
|
|
20230711,094400,326503790,3795,3800,3800,3790,163
|
|
20230711,094300,325884805,3800,3810,3810,3800,1664
|
|
20230711,094200,319560420,3810,3810,3810,3810,10
|
|
20230711,094100,319522320,3805,3815,3815,3805,123
|
|
20230711,094000,319053155,3820,3820,3820,3820,0
|
|
20230711,093900,319053155,3820,3820,3820,3820,436
|
|
20230711,093800,317387635,3820,3820,3820,3820,1021
|
|
20230711,093700,313487415,3825,3815,3825,3815,14
|
|
20230711,093600,313433955,3810,3810,3810,3810,171
|
|
20230711,093500,312782445,3810,3800,3810,3800,464
|
|
20230711,093400,311016680,3800,3800,3800,3800,790
|
|
20230711,093300,308014680,3800,3800,3800,3800,1021
|
|
20230711,093200,304134880,3800,3795,3800,3795,413
|
|
20230711,093100,302565840,3795,3795,3795,3795,20
|
|
20230711,093000,302489940,3795,3795,3795,3795,87
|
|
20230711,092900,302159775,3795,3790,3800,3780,5910
|
|
20230711,092800,279777390,3785,3790,3790,3770,2780
|
|
20230711,092700,269258865,3810,3800,3810,3770,6442
|
|
20230711,092600,244904385,3805,3805,3805,3795,5153
|
|
20230711,092500,225323955,3810,3810,3810,3810,5
|
|
20230711,092400,225304905,3810,3810,3810,3810,784
|
|
20230711,092300,222317865,3810,3815,3815,3810,69
|
|
20230711,092200,222054715,3810,3815,3820,3810,1313
|
|
20230711,092100,217042555,3815,3805,3815,3805,65
|
|
20230711,092000,216795200,3800,3815,3815,3800,599
|
|
20230711,091900,214516855,3815,3815,3815,3815,6
|
|
20230711,091800,214493965,3815,3815,3815,3815,301
|
|
20230711,091700,213345650,3815,3815,3825,3815,875
|
|
20230711,091600,209999815,3815,3815,3815,3815,22
|
|
20230711,091500,209915885,3815,3815,3815,3810,447
|
|
20230711,091400,208210945,3805,3810,3810,3800,3338
|
|
20230711,091300,195519765,3805,3815,3815,3805,702
|
|
20230711,091200,192842655,3815,3810,3830,3805,1083
|
|
20230711,091100,188712295,3810,3790,3835,3790,3681
|
|
20230711,091000,174650275,3795,3795,3795,3795,5940
|
|
20230711,090900,152107975,3795,3785,3795,3785,570
|
|
20230711,090800,149948555,3785,3780,3785,3780,1099
|
|
20230711,090700,145793840,3775,3785,3785,3775,1715
|
|
20230711,090600,139313635,3785,3775,3785,3775,1363
|
|
20230711,090500,134161190,3775,3775,3775,3775,107
|
|
20230711,090400,133757265,3770,3775,3780,3770,1512
|
|
20230711,090300,128052390,3780,3785,3785,3780,1766
|
|
20230711,090200,121371215,3785,3800,3800,3785,1341
|
|
20230711,090100,116293165,3795,3810,3810,3795,718
|
|
20230711,090000,113565190,3805,3755,3805,3755,30212
|