617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,191300,6446703045,4455,4455,4455,4455,0
|
|
20230714,191200,6446703045,4455,4455,4455,4455,0
|
|
20230714,191100,6446703045,4455,4455,4455,4455,0
|
|
20230714,191000,6446703045,4455,4455,4455,4455,0
|
|
20230714,190900,6446703045,4455,4455,4455,4455,0
|
|
20230714,190800,6446703045,4455,4455,4455,4455,0
|
|
20230714,190700,6446703045,4455,4455,4455,4455,0
|
|
20230714,190600,6446703045,4455,4455,4455,4455,0
|
|
20230714,190500,6446703045,4455,4455,4455,4455,0
|
|
20230714,190400,6446703045,4455,4455,4455,4455,0
|
|
20230714,190300,6446703045,4455,4455,4455,4455,0
|
|
20230714,190200,6446703045,4455,4455,4455,4455,0
|
|
20230714,190100,6446703045,4455,4455,4455,4455,0
|
|
20230714,190000,6446703045,4455,4455,4455,4455,0
|
|
20230714,185900,6446703045,4455,4455,4455,4455,0
|
|
20230714,185800,6446703045,4455,4455,4455,4455,0
|
|
20230714,185700,6446703045,4455,4455,4455,4455,0
|
|
20230714,185600,6446703045,4455,4455,4455,4455,0
|
|
20230714,185500,6446703045,4455,4455,4455,4455,0
|
|
20230714,185400,6446703045,4455,4455,4455,4455,0
|
|
20230714,185300,6446703045,4455,4455,4455,4455,0
|
|
20230714,185200,6446703045,4455,4455,4455,4455,0
|
|
20230714,185100,6446703045,4455,4455,4455,4455,0
|
|
20230714,185000,6446703045,4455,4455,4455,4455,0
|
|
20230714,184900,6446703045,4455,4455,4455,4455,0
|
|
20230714,184800,6446703045,4455,4455,4455,4455,0
|
|
20230714,184700,6446703045,4455,4455,4455,4455,0
|
|
20230714,184600,6446703045,4455,4455,4455,4455,0
|
|
20230714,184500,6446703045,4455,4455,4455,4455,0
|
|
20230714,184400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,184300,6446703045,4455,4455,4455,4455,0
|
|
20230714,184200,6446703045,4455,4455,4455,4455,0
|
|
20230714,184100,6446703045,4455,4455,4455,4455,0
|
|
20230714,184000,6446703045,4455,4455,4455,4455,0
|
|
20230714,183900,6446703045,4455,4455,4455,4455,0
|
|
20230714,183800,6446703045,4455,4455,4455,4455,0
|
|
20230714,183700,6446703045,4455,4455,4455,4455,0
|
|
20230714,183600,6446703045,4455,4455,4455,4455,0
|
|
20230714,183500,6446703045,4455,4455,4455,4455,0
|
|
20230714,183400,6446703045,4455,4455,4455,4455,0
|
|
20230714,183300,6446703045,4455,4455,4455,4455,0
|
|
20230714,183200,6446703045,4455,4455,4455,4455,0
|
|
20230714,183100,6446703045,4455,4455,4455,4455,0
|
|
20230714,183000,6446703045,4455,4455,4455,4455,0
|
|
20230714,182900,6446703045,4455,4455,4455,4455,0
|
|
20230714,182800,6446703045,4455,4455,4455,4455,0
|
|
20230714,182700,6446703045,4455,4455,4455,4455,0
|
|
20230714,182600,6446703045,4455,4455,4455,4455,0
|
|
20230714,182500,6446703045,4455,4455,4455,4455,0
|
|
20230714,182400,6446703045,4455,4455,4455,4455,0
|
|
20230714,182300,6446703045,4455,4455,4455,4455,0
|
|
20230714,182200,6446703045,4455,4455,4455,4455,0
|
|
20230714,182100,6446703045,4455,4455,4455,4455,0
|
|
20230714,182000,6446703045,4455,4455,4455,4455,0
|
|
20230714,181900,6446703045,4455,4455,4455,4455,0
|
|
20230714,181800,6446703045,4455,4455,4455,4455,0
|
|
20230714,181700,6446703045,4455,4455,4455,4455,0
|
|
20230714,181600,6446703045,4455,4455,4455,4455,0
|
|
20230714,181500,6446703045,4455,4455,4455,4455,0
|
|
20230714,181400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,181300,6446703045,4455,4455,4455,4455,0
|
|
20230714,181200,6446703045,4455,4455,4455,4455,0
|
|
20230714,181100,6446703045,4455,4455,4455,4455,0
|
|
20230714,181000,6446703045,4455,4455,4455,4455,0
|
|
20230714,180900,6446703045,4455,4455,4455,4455,0
|
|
20230714,180800,6446703045,4455,4455,4455,4455,0
|
|
20230714,180700,6446703045,4455,4455,4455,4455,0
|
|
20230714,180600,6446703045,4455,4455,4455,4455,0
|
|
20230714,180500,6446703045,4455,4455,4455,4455,0
|
|
20230714,180400,6446703045,4455,4455,4455,4455,0
|
|
20230714,180300,6446703045,4455,4455,4455,4455,0
|
|
20230714,180200,6446703045,4455,4455,4455,4455,0
|
|
20230714,180100,6446703045,4455,4455,4455,4455,0
|
|
20230714,180000,6446703045,4455,4455,4455,4455,0
|
|
20230714,175900,6446703045,4455,4455,4455,4455,0
|
|
20230714,175800,6446703045,4455,4455,4455,4455,0
|
|
20230714,175700,6446703045,4455,4455,4455,4455,0
|
|
20230714,175600,6446703045,4455,4455,4455,4455,0
|
|
20230714,175500,6446703045,4455,4455,4455,4455,0
|
|
20230714,175400,6446703045,4455,4455,4455,4455,0
|
|
20230714,175300,6446703045,4455,4455,4455,4455,0
|
|
20230714,175200,6446703045,4455,4455,4455,4455,0
|
|
20230714,175100,6446703045,4455,4455,4455,4455,0
|
|
20230714,175000,6446703045,4455,4455,4455,4455,0
|
|
20230714,174900,6446703045,4455,4455,4455,4455,0
|
|
20230714,174800,6446703045,4455,4455,4455,4455,0
|
|
20230714,174700,6446703045,4455,4455,4455,4455,0
|
|
20230714,174600,6446703045,4455,4455,4455,4455,0
|
|
20230714,174500,6446703045,4455,4455,4455,4455,0
|
|
20230714,174400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,174300,6446703045,4455,4455,4455,4455,0
|
|
20230714,174200,6446703045,4455,4455,4455,4455,0
|
|
20230714,174100,6446703045,4455,4455,4455,4455,0
|
|
20230714,174000,6446703045,4455,4455,4455,4455,0
|
|
20230714,173900,6446703045,4455,4455,4455,4455,0
|
|
20230714,173800,6446703045,4455,4455,4455,4455,0
|
|
20230714,173700,6446703045,4455,4455,4455,4455,0
|
|
20230714,173600,6446703045,4455,4455,4455,4455,0
|
|
20230714,173500,6446703045,4455,4455,4455,4455,0
|
|
20230714,173400,6446703045,4455,4455,4455,4455,0
|
|
20230714,173300,6446703045,4455,4455,4455,4455,0
|
|
20230714,173200,6446703045,4455,4455,4455,4455,0
|
|
20230714,173100,6446703045,4455,4455,4455,4455,0
|
|
20230714,173000,6446703045,4455,4455,4455,4455,0
|
|
20230714,172900,6446703045,4455,4455,4455,4455,0
|
|
20230714,172800,6446703045,4455,4455,4455,4455,0
|
|
20230714,172700,6446703045,4455,4455,4455,4455,0
|
|
20230714,172600,6446703045,4455,4455,4455,4455,0
|
|
20230714,172500,6446703045,4455,4455,4455,4455,0
|
|
20230714,172400,6446703045,4455,4455,4455,4455,0
|
|
20230714,172300,6446703045,4455,4455,4455,4455,0
|
|
20230714,172200,6446703045,4455,4455,4455,4455,0
|
|
20230714,172100,6446703045,4455,4455,4455,4455,0
|
|
20230714,172000,6446703045,4455,4455,4455,4455,0
|
|
20230714,171900,6446703045,4455,4455,4455,4455,0
|
|
20230714,171800,6446703045,4455,4455,4455,4455,0
|
|
20230714,171700,6446703045,4455,4455,4455,4455,0
|
|
20230714,171600,6446703045,4455,4455,4455,4455,0
|
|
20230714,171500,6446703045,4455,4455,4455,4455,0
|
|
20230714,171400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,171300,6446703045,4455,4455,4455,4455,0
|
|
20230714,171200,6446703045,4455,4455,4455,4455,0
|
|
20230714,171100,6446703045,4455,4455,4455,4455,0
|
|
20230714,171000,6446703045,4455,4455,4455,4455,0
|
|
20230714,170900,6446703045,4455,4455,4455,4455,0
|
|
20230714,170800,6446703045,4455,4455,4455,4455,0
|
|
20230714,170700,6446703045,4455,4455,4455,4455,0
|
|
20230714,170600,6446703045,4455,4455,4455,4455,0
|
|
20230714,170500,6446703045,4455,4455,4455,4455,0
|
|
20230714,170400,6446703045,4455,4455,4455,4455,0
|
|
20230714,170300,6446703045,4455,4455,4455,4455,0
|
|
20230714,170200,6446703045,4455,4455,4455,4455,0
|
|
20230714,170100,6446703045,4455,4455,4455,4455,0
|
|
20230714,170000,6446703045,4455,4455,4455,4455,0
|
|
20230714,165900,6446703045,4455,4455,4455,4455,0
|
|
20230714,165800,6446703045,4455,4455,4455,4455,0
|
|
20230714,165700,6446703045,4455,4455,4455,4455,0
|
|
20230714,165600,6446703045,4455,4455,4455,4455,0
|
|
20230714,165500,6446703045,4455,4455,4455,4455,0
|
|
20230714,165400,6446703045,4455,4455,4455,4455,0
|
|
20230714,165300,6446703045,4455,4455,4455,4455,0
|
|
20230714,165200,6446703045,4455,4455,4455,4455,0
|
|
20230714,165100,6446703045,4455,4455,4455,4455,0
|
|
20230714,165000,6446703045,4455,4455,4455,4455,0
|
|
20230714,164900,6446703045,4455,4455,4455,4455,0
|
|
20230714,164800,6446703045,4455,4455,4455,4455,0
|
|
20230714,164700,6446703045,4455,4455,4455,4455,0
|
|
20230714,164600,6446703045,4455,4455,4455,4455,0
|
|
20230714,164500,6446703045,4455,4455,4455,4455,0
|
|
20230714,164400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,164300,6446703045,4455,4455,4455,4455,0
|
|
20230714,164200,6446703045,4455,4455,4455,4455,0
|
|
20230714,164100,6446703045,4455,4455,4455,4455,0
|
|
20230714,164000,6446703045,4455,4455,4455,4455,0
|
|
20230714,163900,6446703045,4455,4455,4455,4455,0
|
|
20230714,163800,6446703045,4455,4455,4455,4455,0
|
|
20230714,163700,6446703045,4455,4455,4455,4455,0
|
|
20230714,163600,6446703045,4455,4455,4455,4455,0
|
|
20230714,163500,6446703045,4455,4455,4455,4455,0
|
|
20230714,163400,6446703045,4455,4455,4455,4455,0
|
|
20230714,163300,6446703045,4455,4455,4455,4455,0
|
|
20230714,163200,6446703045,4455,4455,4455,4455,0
|
|
20230714,163100,6446703045,4455,4455,4455,4455,0
|
|
20230714,163000,6446703045,4455,4455,4455,4455,0
|
|
20230714,162900,6446703045,4455,4455,4455,4455,0
|
|
20230714,162800,6446703045,4455,4455,4455,4455,0
|
|
20230714,162700,6446703045,4455,4455,4455,4455,0
|
|
20230714,162600,6446703045,4455,4455,4455,4455,0
|
|
20230714,162500,6446703045,4455,4455,4455,4455,0
|
|
20230714,162400,6446703045,4455,4455,4455,4455,0
|
|
20230714,162300,6446703045,4455,4455,4455,4455,0
|
|
20230714,162200,6446703045,4455,4455,4455,4455,0
|
|
20230714,162100,6446703045,4455,4455,4455,4455,0
|
|
20230714,162000,6446703045,4455,4455,4455,4455,0
|
|
20230714,161900,6446703045,4455,4455,4455,4455,0
|
|
20230714,161800,6446703045,4455,4455,4455,4455,0
|
|
20230714,161700,6446703045,4455,4455,4455,4455,0
|
|
20230714,161600,6446703045,4455,4455,4455,4455,0
|
|
20230714,161500,6446703045,4455,4455,4455,4455,0
|
|
20230714,161400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,161300,6446703045,4455,4455,4455,4455,0
|
|
20230714,161200,6446703045,4455,4455,4455,4455,0
|
|
20230714,161100,6446703045,4455,4455,4455,4455,0
|
|
20230714,161000,6446703045,4455,4455,4455,4455,0
|
|
20230714,160900,6446703045,4455,4455,4455,4455,0
|
|
20230714,160800,6446703045,4455,4455,4455,4455,0
|
|
20230714,160700,6446703045,4455,4455,4455,4455,0
|
|
20230714,160600,6446703045,4455,4455,4455,4455,0
|
|
20230714,160500,6446703045,4455,4455,4455,4455,0
|
|
20230714,160400,6446703045,4455,4455,4455,4455,0
|
|
20230714,160300,6446703045,4455,4455,4455,4455,0
|
|
20230714,160200,6446703045,4455,4455,4455,4455,0
|
|
20230714,160100,6446703045,4455,4455,4455,4455,0
|
|
20230714,160000,6446703045,4455,4455,4455,4455,0
|
|
20230714,155900,6446703045,4455,4455,4455,4455,0
|
|
20230714,155800,6446703045,4455,4455,4455,4455,0
|
|
20230714,155700,6446703045,4455,4455,4455,4455,0
|
|
20230714,155600,6446703045,4455,4455,4455,4455,0
|
|
20230714,155500,6446703045,4455,4455,4455,4455,0
|
|
20230714,155400,6446703045,4455,4455,4455,4455,0
|
|
20230714,155300,6446703045,4455,4455,4455,4455,0
|
|
20230714,155200,6446703045,4455,4455,4455,4455,0
|
|
20230714,155100,6446703045,4455,4455,4455,4455,0
|
|
20230714,155000,6446703045,4455,4455,4455,4455,0
|
|
20230714,154900,6446703045,4455,4455,4455,4455,0
|
|
20230714,154800,6446703045,4455,4455,4455,4455,0
|
|
20230714,154700,6446703045,4455,4455,4455,4455,0
|
|
20230714,154600,6446703045,4455,4455,4455,4455,0
|
|
20230714,154500,6446703045,4455,4455,4455,4455,0
|
|
20230714,154400,6446703045,4455,4455,4455,4455,21287
|
|
20230714,154300,6446703045,4455,4455,4455,4455,0
|
|
20230714,154200,6446703045,4455,4455,4455,4455,0
|
|
20230714,154100,6446703045,4455,4455,4455,4455,0
|
|
20230714,154000,6446703045,4455,4455,4455,4455,0
|
|
20230714,153900,6446703045,4455,4455,4455,4455,0
|
|
20230714,153800,6446703045,4455,4455,4455,4455,0
|
|
20230714,153700,6446703045,4455,4455,4455,4455,0
|
|
20230714,153600,6446703045,4455,4455,4455,4455,0
|
|
20230714,153500,6446703045,4455,4455,4455,4455,0
|
|
20230714,153400,6446703045,4455,4455,4455,4455,0
|
|
20230714,153300,6446703045,4455,4455,4455,4455,0
|
|
20230714,153200,6446703045,4455,4455,4455,4455,0
|
|
20230714,153100,6446703045,4455,4455,4455,4455,0
|
|
20230714,153000,6446703045,4455,4455,4455,4455,21287
|
|
20230714,152900,6351869460,4445,4445,4445,4445,0
|
|
20230714,152800,6351869460,4445,4445,4445,4445,0
|
|
20230714,152700,6351869460,4445,4445,4445,4445,0
|
|
20230714,152600,6351869460,4445,4445,4445,4445,0
|
|
20230714,152500,6351869460,4445,4445,4445,4445,0
|
|
20230714,152400,6351869460,4445,4445,4445,4445,0
|
|
20230714,152300,6351869460,4445,4445,4445,4445,0
|
|
20230714,152200,6351869460,4445,4445,4445,4445,0
|
|
20230714,152100,6351869460,4445,4445,4445,4445,0
|
|
20230714,152000,6351869460,4445,4445,4445,4445,0
|
|
20230714,151900,6351869460,4445,4450,4450,4445,1590
|
|
20230714,151800,6344798210,4450,4435,4450,4430,5724
|
|
20230714,151700,6319413505,4435,4430,4435,4430,2957
|
|
20230714,151600,6306309570,4435,4435,4435,4425,10609
|
|
20230714,151500,6259337345,4435,4430,4450,4430,549
|
|
20230714,151400,6256903255,4435,4440,4455,4425,28643
|
|
20230714,151300,6130023145,4440,4440,4440,4430,1459
|
|
20230714,151200,6123549250,4440,4440,4455,4430,7172
|
|
20230714,151100,6091729075,4440,4455,4460,4440,9316
|
|
20230714,151000,6050344780,4450,4455,4460,4445,11668
|
|
20230714,150900,5998406915,4455,4465,4465,4455,479
|
|
20230714,150800,5996270870,4465,4460,4465,4455,6559
|
|
20230714,150700,5967045260,4465,4465,4465,4460,1525
|
|
20230714,150600,5960238160,4460,4470,4470,4460,715
|
|
20230714,150500,5957048500,4460,4465,4465,4460,2067
|
|
20230714,150400,5947821045,4465,4465,4470,4465,1136
|
|
20230714,150300,5942748555,4465,4460,4465,4460,1348
|
|
20230714,150200,5936736205,4460,4465,4465,4460,135
|
|
20230714,150100,5936133855,4460,4460,4460,4460,901
|
|
20230714,150000,5932115395,4460,4455,4460,4455,893
|
|
20230714,145900,5928135335,4455,4470,4475,4455,30581
|
|
20230714,145800,5791671585,4470,4475,4480,4470,3863
|
|
20230714,145700,5774401585,4480,4475,4480,4470,3621
|
|
20230714,145600,5758195430,4470,4475,4475,4470,426
|
|
20230714,145500,5756290985,4475,4465,4475,4465,213
|
|
20230714,145400,5755339085,4465,4465,4470,4465,839
|
|
20230714,145300,5751592930,4475,4475,4475,4465,377
|
|
20230714,145200,5749909410,4475,4465,4475,4465,2997
|
|
20230714,145100,5736514960,4465,4465,4465,4465,684
|
|
20230714,145000,5733460900,4465,4465,4470,4465,1302
|
|
20230714,144900,5727646260,4465,4465,4465,4465,927
|
|
20230714,144800,5723507205,4465,4465,4470,4465,665
|
|
20230714,144700,5720535730,4470,4470,4470,4460,1293
|
|
20230714,144600,5714763940,4470,4475,4475,4465,431
|
|
20230714,144500,5712839105,4475,4465,4475,4465,1299
|
|
20230714,144400,5707037505,4470,4465,4470,4460,5171
|
|
20230714,144300,5683950505,4465,4470,4470,4465,740
|
|
20230714,144200,5680646175,4470,4470,4475,4465,313
|
|
20230714,144100,5679247280,4465,4475,4475,4465,476
|
|
20230714,144000,5677119160,4475,4465,4475,4465,6413
|
|
20230714,143900,5648456590,4465,4475,4475,4465,2784
|
|
20230714,143800,5636012235,4475,4470,4475,4470,198
|
|
20230714,143700,5635127115,4470,4470,4475,4465,1062
|
|
20230714,143600,5630377690,4465,4475,4475,4465,823
|
|
20230714,143500,5626702840,4470,4470,4475,4465,620
|
|
20230714,143400,5623933385,4465,4465,4470,4465,526
|
|
20230714,143300,5621584725,4465,4470,4475,4465,971
|
|
20230714,143200,5617246480,4470,4470,4475,4470,1783
|
|
20230714,143100,5609276435,4470,4470,4475,4470,435
|
|
20230714,143000,5607331780,4470,4470,4475,4465,472
|
|
20230714,142900,5605223575,4470,4465,4470,4465,2650
|
|
20230714,142800,5593391270,4465,4465,4470,4465,2672
|
|
20230714,142700,5581459540,4465,4470,4470,4465,317
|
|
20230714,142600,5580043015,4470,4465,4475,4465,917
|
|
20230714,142500,5575943610,4470,4465,4475,4465,783
|
|
20230714,142400,5572443730,4465,4470,4470,4465,316
|
|
20230714,142300,5571032695,4465,4470,4470,4465,307
|
|
20230714,142200,5569660910,4470,4470,4475,4465,792
|
|
20230714,142100,5566120635,4470,4470,4475,4465,854
|
|
20230714,142000,5562302235,4470,4465,4470,4465,855
|
|
20230714,141900,5558482690,4475,4470,4475,4470,391
|
|
20230714,141800,5556734865,4470,4475,4480,4470,1553
|
|
20230714,141700,5549789765,4480,4475,4480,4470,474
|
|
20230714,141600,5547670090,4475,4475,4480,4475,1261
|
|
20230714,141500,5542026615,4490,4480,4490,4475,1532
|
|
20230714,141400,5535153795,4480,4470,4480,4460,675
|
|
20230714,141300,5532134760,4460,4465,4470,4460,1841
|
|
20230714,141200,5523912000,4465,4470,4470,4460,1607
|
|
20230714,141100,5516742845,4465,4470,4470,4465,1298
|
|
20230714,141000,5510944670,4465,4470,4470,4460,160
|
|
20230714,140900,5510230785,4460,4460,4470,4460,548
|
|
20230714,140800,5507786370,4460,4470,4470,4460,1903
|
|
20230714,140700,5499295150,4470,4460,4470,4460,647
|
|
20230714,140600,5496406000,4460,4475,4475,4460,4983
|
|
20230714,140500,5474163880,4470,4465,4470,4465,354
|
|
20230714,140400,5472583110,4465,4475,4475,4465,1646
|
|
20230714,140300,5465226690,4470,4470,4475,4465,1443
|
|
20230714,140200,5458771620,4465,4465,4470,4465,788
|
|
20230714,140100,5455253130,4465,4460,4465,4460,866
|
|
20230714,140000,5451390585,4460,4465,4465,4460,546
|
|
20230714,135900,5448955120,4460,4460,4465,4460,230
|
|
20230714,135800,5447928965,4460,4460,4465,4460,789
|
|
20230714,135700,5444409160,4460,4465,4465,4460,1952
|
|
20230714,135600,5435700645,4470,4465,4475,4465,1345
|
|
20230714,135500,5429688200,4465,4465,4475,4465,439
|
|
20230714,135400,5427727640,4470,4470,4475,4465,1208
|
|
20230714,135300,5422330625,4470,4475,4480,4470,883
|
|
20230714,135200,5418381055,4475,4480,4480,4475,557
|
|
20230714,135100,5415888450,4475,4475,4480,4475,358
|
|
20230714,135000,5414286285,4480,4485,4490,4480,2719
|
|
20230714,134900,5402097960,4490,4485,4490,4485,372
|
|
20230714,134800,5400429510,4485,4485,4490,4485,477
|
|
20230714,134700,5398290015,4485,4490,4490,4485,185
|
|
20230714,134600,5397459655,4485,4480,4490,4480,1298
|
|
20230714,134500,5391637990,4480,4480,4485,4480,1108
|
|
20230714,134400,5386673995,4480,4485,4485,4480,408
|
|
20230714,134300,5384846070,4485,4490,4490,4480,255
|
|
20230714,134200,5383702700,4490,4485,4490,4485,220
|
|
20230714,134100,5382715545,4480,4480,4485,4480,1133
|
|
20230714,134000,5377638620,4485,4485,4490,4485,296
|
|
20230714,133900,5376310490,4485,4480,4485,4480,930
|
|
20230714,133800,5372143055,4480,4490,4490,4480,365
|
|
20230714,133700,5370507805,4480,4490,4490,4480,3356
|
|
20230714,133600,5355472785,4480,4480,4485,4480,1366
|
|
20230714,133500,5349350175,4480,4485,4485,4480,399
|
|
20230714,133400,5347562600,4485,4485,4490,4485,190
|
|
20230714,133300,5346710380,4485,4490,4490,4485,423
|
|
20230714,133200,5344813145,4490,4480,4495,4480,1636
|
|
20230714,133100,5337468660,4485,4485,4485,4480,249
|
|
20230714,133000,5336352105,4485,4490,4490,4485,594
|
|
20230714,132900,5333686290,4495,4490,4495,4490,1608
|
|
20230714,132800,5326461120,4490,4490,4495,4490,503
|
|
20230714,132700,5324200555,4485,4490,4490,4485,421
|
|
20230714,132600,5322312340,4490,4490,4500,4485,3390
|
|
20230714,132500,5307080345,4480,4485,4490,4480,844
|
|
20230714,132400,5303295005,4485,4490,4495,4485,1686
|
|
20230714,132300,5295729415,4490,4495,4500,4490,1393
|
|
20230714,132200,5289469545,4495,4490,4500,4485,631
|
|
20230714,132100,5286636110,4490,4485,4500,4485,1412
|
|
20230714,132000,5280291270,4490,4480,4495,4480,3092
|
|
20230714,131900,5266403350,4480,4485,4490,4480,415
|
|
20230714,131800,5264543455,4480,4480,4505,4480,3466
|
|
20230714,131700,5248979030,4480,4485,4485,4480,980
|
|
20230714,131600,5244588550,4480,4485,4490,4480,3668
|
|
20230714,131500,5228147015,4485,4490,4490,4480,437
|
|
20230714,131400,5226188605,4480,4500,4500,4480,2354
|
|
20230714,131300,5215620060,4500,4505,4505,4500,609
|
|
20230714,131200,5212877190,4505,4490,4505,4485,1734
|
|
20230714,131100,5205084405,4490,4495,4495,4490,970
|
|
20230714,131000,5200727990,4490,4495,4500,4485,2405
|
|
20230714,130900,5189928920,4500,4485,4500,4480,10369
|
|
20230714,130800,5143286235,4480,4475,4485,4475,3282
|
|
20230714,130700,5128575540,4475,4465,4475,4465,2152
|
|
20230714,130600,5118958235,4465,4460,4465,4455,4723
|
|
20230714,130500,5097893180,4460,4465,4465,4460,403
|
|
20230714,130400,5096095730,4460,4460,4460,4460,2154
|
|
20230714,130300,5086488890,4460,4460,4465,4460,1127
|
|
20230714,130200,5081461740,4460,4470,4470,4460,644
|
|
20230714,130100,5078586320,4470,4480,4480,4470,1780
|
|
20230714,130000,5070622190,4475,4475,4480,4475,1322
|
|
20230714,125900,5064706160,4475,4475,4480,4475,2269
|
|
20230714,125800,5054544385,4475,4465,4475,4465,6257
|
|
20230714,125700,5026567915,4465,4460,4465,4460,2371
|
|
20230714,125600,5015991895,4460,4470,4470,4460,4238
|
|
20230714,125500,4997071145,4470,4465,4470,4465,3708
|
|
20230714,125400,4980507355,4465,4470,4470,4465,462
|
|
20230714,125300,4978444395,4465,4460,4465,4460,2537
|
|
20230714,125200,4967118705,4460,4460,4460,4455,1047
|
|
20230714,125100,4962450585,4460,4465,4470,4460,476
|
|
20230714,125000,4960325850,4460,4455,4460,4455,1965
|
|
20230714,124900,4951562440,4450,4460,4460,4450,1574
|
|
20230714,124800,4944551775,4455,4450,4460,4450,2167
|
|
20230714,124700,4934889340,4455,4445,4460,4445,4660
|
|
20230714,124600,4914138535,4450,4455,4455,4445,11874
|
|
20230714,124500,4861343050,4455,4445,4455,4445,985
|
|
20230714,124400,4856963845,4445,4435,4445,4435,1499
|
|
20230714,124300,4850309500,4430,4430,4430,4425,1452
|
|
20230714,124200,4843880010,4425,4425,4430,4425,892
|
|
20230714,124100,4839932600,4425,4425,4430,4425,451
|
|
20230714,124000,4837936855,4425,4430,4430,4425,211
|
|
20230714,123900,4837002635,4430,4425,4430,4425,490
|
|
20230714,123800,4834834065,4425,4430,4430,4425,873
|
|
20230714,123700,4830968395,4430,4430,4435,4430,1078
|
|
20230714,123600,4826187800,4430,4425,4430,4420,1954
|
|
20230714,123500,4817538240,4420,4420,4425,4420,737
|
|
20230714,123400,4814280670,4420,4425,4425,4420,343
|
|
20230714,123300,4812764500,4420,4425,4425,4420,782
|
|
20230714,123200,4809307725,4420,4420,4425,4420,896
|
|
20230714,123100,4805347335,4425,4420,4425,4420,430
|
|
20230714,123000,4803446490,4425,4420,4425,4420,1796
|
|
20230714,122900,4795507610,4420,4420,4425,4420,2151
|
|
20230714,122800,4786000080,4425,4425,4430,4420,386
|
|
20230714,122700,4784292365,4425,4420,4425,4420,395
|
|
20230714,122600,4782544630,4420,4425,4425,4420,508
|
|
20230714,122500,4780298585,4425,4430,4430,4420,3296
|
|
20230714,122400,4765721840,4425,4435,4435,4425,724
|
|
20230714,122300,4762517940,4435,4425,4435,4425,4822
|
|
20230714,122200,4741158370,4425,4440,4440,4425,5367
|
|
20230714,122100,4717393220,4430,4435,4440,4430,2343
|
|
20230714,122000,4707002410,4435,4435,4440,4435,414
|
|
20230714,121900,4705166285,4435,4440,4440,4435,618
|
|
20230714,121800,4702424365,4435,4430,4435,4430,3179
|
|
20230714,121700,4688327190,4435,4440,4440,4435,1051
|
|
20230714,121600,4683662250,4435,4435,4440,4430,1018
|
|
20230714,121500,4679148405,4435,4430,4435,4425,4278
|
|
20230714,121400,4660203405,4430,4425,4430,4425,1916
|
|
20230714,121300,4651720105,4425,4430,4430,4425,740
|
|
20230714,121200,4648444190,4430,4430,4430,4430,799
|
|
20230714,121100,4644904620,4425,4430,4430,4425,4860
|
|
20230714,121000,4623376750,4430,4445,4445,4430,9421
|
|
20230714,120900,4581595590,4445,4445,4450,4440,1066
|
|
20230714,120800,4576860925,4450,4450,4455,4445,947
|
|
20230714,120700,4572647875,4450,4440,4450,4435,3162
|
|
20230714,120600,4558610360,4440,4440,4440,4435,1997
|
|
20230714,120500,4549750530,4440,4445,4445,4435,2040
|
|
20230714,120400,4540694330,4440,4435,4440,4435,4124
|
|
20230714,120300,4522400190,4435,4445,4445,4435,10098
|
|
20230714,120200,4477581070,4445,4445,4450,4440,1011
|
|
20230714,120100,4473090850,4440,4440,4450,4440,543
|
|
20230714,120000,4470678900,4445,4435,4445,4435,1906
|
|
20230714,115900,4462224245,4435,4445,4445,4435,1561
|
|
20230714,115800,4455300120,4440,4440,4440,4435,2414
|
|
20230714,115700,4444583535,4440,4435,4440,4430,1813
|
|
20230714,115600,4436543515,4430,4435,4435,4430,1807
|
|
20230714,115500,4428538270,4435,4440,4440,4430,538
|
|
20230714,115400,4426154680,4430,4435,4440,4430,873
|
|
20230714,115300,4422287040,4430,4435,4440,4430,3550
|
|
20230714,115200,4406555015,4435,4430,4450,4430,1229
|
|
20230714,115100,4401099525,4430,4440,4445,4430,4878
|
|
20230714,115000,4379466815,4435,4450,4450,4435,10546
|
|
20230714,114900,4332616195,4450,4455,4455,4445,947
|
|
20230714,114800,4328402235,4450,4450,4455,4445,736
|
|
20230714,114700,4325127490,4445,4445,4455,4445,2584
|
|
20230714,114600,4313636680,4450,4445,4450,4440,713
|
|
20230714,114500,4310467475,4440,4440,4450,4440,907
|
|
20230714,114400,4306438320,4440,4440,4445,4440,551
|
|
20230714,114300,4303991785,4445,4435,4445,4435,2062
|
|
20230714,114200,4294838790,4440,4450,4450,4435,877
|
|
20230714,114100,4290945210,4450,4445,4450,4435,1023
|
|
20230714,114000,4286403065,4445,4450,4455,4435,6757
|
|
20230714,113900,4256390105,4450,4455,4455,4445,1662
|
|
20230714,113800,4249001310,4455,4460,4460,4445,4524
|
|
20230714,113700,4228851635,4460,4435,4460,4435,2227
|
|
20230714,113600,4218942225,4440,4435,4440,4430,5854
|
|
20230714,113500,4192981925,4435,4430,4435,4425,2295
|
|
20230714,113400,4182819065,4425,4435,4435,4425,576
|
|
20230714,113300,4180268665,4425,4425,4430,4425,1236
|
|
20230714,113200,4174797225,4425,4435,4435,4420,5137
|
|
20230714,113100,4152059540,4435,4435,4435,4425,2451
|
|
20230714,113000,4141200465,4435,4415,4435,4415,2447
|
|
20230714,112900,4130380995,4420,4430,4435,4415,31383
|
|
20230714,112800,3991503925,4430,4440,4450,4430,10992
|
|
20230714,112700,3942743840,4455,4450,4460,4435,30025
|
|
20230714,112600,3809245160,4450,4450,4455,4450,4143
|
|
20230714,112500,3790807630,4450,4450,4455,4450,759
|
|
20230714,112400,3787428455,4450,4450,4455,4450,951
|
|
20230714,112300,3783196255,4450,4455,4455,4450,4233
|
|
20230714,112200,3764353710,4455,4460,4465,4450,1094
|
|
20230714,112100,3759477990,4460,4455,4460,4450,8690
|
|
20230714,112000,3720775545,4470,4475,4475,4455,8403
|
|
20230714,111900,3683261805,4475,4475,4480,4470,4799
|
|
20230714,111800,3661792690,4470,4470,4475,4465,464
|
|
20230714,111700,3659718595,4465,4460,4470,4460,3138
|
|
20230714,111600,3645718330,4455,4450,4460,4450,919
|
|
20230714,111500,3641626185,4455,4455,4460,4455,3435
|
|
20230714,111400,3626323150,4455,4455,4455,4450,398
|
|
20230714,111300,3624551930,4450,4450,4455,4450,1255
|
|
20230714,111200,3618965955,4450,4460,4460,4450,3985
|
|
20230714,111100,3601207655,4460,4455,4460,4455,668
|
|
20230714,111000,3598228890,4455,4450,4460,4450,4368
|
|
20230714,110900,3578785770,4450,4460,4460,4450,7370
|
|
20230714,110800,3545964405,4460,4465,4465,4455,6351
|
|
20230714,110700,3517635630,4465,4465,4475,4460,1859
|
|
20230714,110600,3509337895,4460,4480,4480,4460,34471
|
|
20230714,110500,3355385015,4475,4475,4480,4475,581
|
|
20230714,110400,3352784990,4480,4480,4480,4480,155
|
|
20230714,110300,3352090590,4475,4475,4480,4475,1303
|
|
20230714,110200,3346259190,4475,4475,4480,4475,150
|
|
20230714,110100,3345587935,4475,4480,4480,4475,5494
|
|
20230714,110000,3321001350,4475,4480,4480,4475,2871
|
|
20230714,105900,3308153065,4475,4480,4485,4475,11102
|
|
20230714,105800,3258457230,4480,4480,4480,4475,1308
|
|
20230714,105700,3252597880,4480,4480,4480,4480,1433
|
|
20230714,105600,3246178040,4480,4480,4480,4475,2524
|
|
20230714,105500,3234878730,4475,4480,4480,4475,1165
|
|
20230714,105400,3229665260,4475,4480,4480,4475,1977
|
|
20230714,105300,3220816355,4475,4480,4480,4475,4860
|
|
20230714,105200,3199065925,4480,4490,4490,4480,3596
|
|
20230714,105100,3182951170,4490,4475,4490,4470,1865
|
|
20230714,105000,3174594805,4475,4475,4475,4470,4078
|
|
20230714,104900,3156361165,4470,4485,4485,4470,21659
|
|
20230714,104800,3059391635,4480,4500,4500,4480,18467
|
|
20230714,104700,2976455605,4495,4495,4500,4495,3491
|
|
20230714,104600,2960762260,4495,4500,4500,4490,4786
|
|
20230714,104500,2939244075,4500,4500,4500,4495,4219
|
|
20230714,104400,2920276890,4495,4500,4505,4495,3648
|
|
20230714,104300,2903861500,4500,4500,4500,4500,1563
|
|
20230714,104200,2896828000,4505,4510,4510,4500,2216
|
|
20230714,104100,2886845710,4510,4510,4510,4505,1753
|
|
20230714,104000,2878947350,4510,4510,4510,4510,2204
|
|
20230714,103900,2869007310,4505,4505,4505,4505,4532
|
|
20230714,103800,2848590650,4505,4500,4505,4495,1152
|
|
20230714,103700,2843407730,4505,4495,4505,4490,4135
|
|
20230714,103600,2824817580,4500,4510,4510,4495,11502
|
|
20230714,103500,2773058085,4505,4520,4520,4505,10946
|
|
20230714,103400,2723689980,4515,4520,4520,4515,2413
|
|
20230714,103300,2712792395,4515,4520,4525,4510,9026
|
|
20230714,103200,2672074115,4520,4525,4525,4500,42469
|
|
20230714,103100,2480740055,4525,4525,4530,4520,4835
|
|
20230714,103000,2458861610,4525,4520,4530,4520,12395
|
|
20230714,102900,2402804975,4520,4535,4535,4520,13040
|
|
20230714,102800,2343750290,4535,4540,4540,4535,225
|
|
20230714,102700,2342729550,4530,4535,4540,4530,639
|
|
20230714,102600,2339834570,4540,4535,4540,4530,6474
|
|
20230714,102500,2310500615,4535,4535,4535,4530,4210
|
|
20230714,102400,2291421700,4535,4535,4540,4530,8720
|
|
20230714,102300,2251869995,4535,4540,4540,4535,7180
|
|
20230714,102200,2219274750,4540,4540,4555,4540,2415
|
|
20230714,102100,2208310440,4540,4540,4555,4540,12466
|
|
20230714,102000,2151699925,4540,4550,4550,4540,6290
|
|
20230714,101900,2123114680,4550,4555,4555,4540,5479
|
|
20230714,101800,2098187600,4545,4560,4560,4545,40185
|
|
20230714,101700,1915494180,4555,4565,4565,4555,4119
|
|
20230714,101600,1896716965,4570,4570,4570,4570,75
|
|
20230714,101500,1896374215,4560,4580,4580,4550,7338
|
|
20230714,101400,1862973550,4580,4580,4580,4550,11074
|
|
20230714,101300,1812462875,4580,4580,4585,4570,28056
|
|
20230714,101200,1684054195,4580,4590,4590,4580,1999
|
|
20230714,101100,1674890530,4585,4595,4595,4585,700
|
|
20230714,101000,1671677270,4590,4590,4590,4590,357
|
|
20230714,100900,1670038640,4595,4585,4595,4580,2165
|
|
20230714,100800,1660108120,4575,4575,4585,4575,188
|
|
20230714,100700,1659247920,4575,4575,4585,4575,282
|
|
20230714,100600,1657957600,4575,4575,4585,4575,1944
|
|
20230714,100500,1649058800,4575,4575,4585,4575,681
|
|
20230714,100400,1645940580,4575,4580,4580,4575,186
|
|
20230714,100300,1645089585,4575,4575,4575,4575,409
|
|
20230714,100200,1643218410,4570,4585,4585,4570,480
|
|
20230714,100100,1641023145,4585,4565,4585,4565,730
|
|
20230714,100000,1637688895,4565,4565,4585,4565,2169
|
|
20230714,095900,1627787010,4555,4560,4560,4555,3552
|
|
20230714,095800,1611604195,4565,4560,4565,4555,3132
|
|
20230714,095700,1597323320,4560,4570,4585,4560,2919
|
|
20230714,095600,1584001810,4585,4575,4585,4570,688
|
|
20230714,095500,1580853380,4570,4570,4570,4570,1265
|
|
20230714,095400,1575072330,4575,4575,4575,4570,522
|
|
20230714,095300,1572684230,4575,4570,4575,4555,5000
|
|
20230714,095200,1549875110,4570,4570,4570,4570,2630
|
|
20230714,095100,1537856010,4570,4580,4580,4570,1282
|
|
20230714,095000,1531993180,4575,4575,4575,4560,1905
|
|
20230714,094900,1523283060,4575,4560,4575,4555,7594
|
|
20230714,094800,1488673945,4555,4565,4565,4555,1158
|
|
20230714,094700,1483396580,4565,4560,4565,4555,1863
|
|
20230714,094600,1474905930,4555,4555,4555,4555,603
|
|
20230714,094500,1472159265,4545,4545,4550,4545,7945
|
|
20230714,094400,1436039245,4545,4540,4560,4540,4606
|
|
20230714,094300,1415086975,4540,4545,4550,4540,9455
|
|
20230714,094200,1372131585,4545,4545,4550,4545,3514
|
|
20230714,094100,1356154600,4550,4550,4560,4545,20093
|
|
20230714,094000,1264742005,4550,4545,4550,4545,3409
|
|
20230714,093900,1249233240,4550,4555,4555,4550,3731
|
|
20230714,093800,1232256695,4555,4555,4560,4550,3768
|
|
20230714,093700,1215109160,4550,4560,4565,4550,8828
|
|
20230714,093600,1174884125,4565,4570,4575,4560,10913
|
|
20230714,093500,1125092925,4570,4565,4570,4565,1981
|
|
20230714,093400,1116042525,4570,4570,4570,4565,3824
|
|
20230714,093300,1098577790,4565,4565,4585,4565,4469
|
|
20230714,093200,1078166700,4565,4580,4580,4565,4700
|
|
20230714,093100,1056698030,4575,4565,4575,4565,3503
|
|
20230714,093000,1040701720,4565,4580,4580,4565,8316
|
|
20230714,092900,1002669145,4575,4585,4595,4575,4286
|
|
20230714,092800,983030040,4590,4595,4615,4580,6312
|
|
20230714,092700,954066120,4615,4625,4625,4600,11660
|
|
20230714,092600,900269695,4630,4630,4640,4625,4962
|
|
20230714,092500,877259695,4640,4620,4640,4620,3447
|
|
20230714,092400,861321750,4620,4615,4630,4615,875
|
|
20230714,092300,857280965,4615,4635,4640,4615,11758
|
|
20230714,092200,802930165,4635,4600,4635,4600,5878
|
|
20230714,092100,775834110,4600,4585,4600,4585,880
|
|
20230714,092000,771791040,4580,4555,4595,4555,8968
|
|
20230714,091900,730808250,4550,4610,4610,4550,37918
|
|
20230714,091800,557900075,4610,4580,4610,4575,1780
|
|
20230714,091700,549739205,4570,4585,4605,4570,18441
|
|
20230714,091600,465342860,4580,4600,4605,4580,15833
|
|
20230714,091500,392638160,4600,4610,4615,4590,8823
|
|
20230714,091400,352049205,4615,4620,4645,4610,1741
|
|
20230714,091300,344007550,4645,4615,4645,4610,1738
|
|
20230714,091200,335981855,4615,4610,4620,4595,2235
|
|
20230714,091100,325676710,4600,4595,4600,4580,6398
|
|
20230714,091000,296301235,4595,4610,4610,4590,527
|
|
20230714,090900,293877700,4610,4595,4610,4595,1383
|
|
20230714,090800,287513515,4605,4590,4605,4580,4694
|
|
20230714,090700,265957840,4585,4595,4600,4570,3647
|
|
20230714,090600,249238805,4600,4580,4600,4575,14537
|
|
20230714,090500,182559890,4580,4585,4605,4580,5313
|
|
20230714,090400,158182400,4585,4605,4615,4585,7701
|
|
20230714,090300,122783540,4600,4610,4610,4600,10429
|
|
20230714,090200,74794045,4615,4625,4625,4610,3249
|
|
20230714,090100,59809155,4625,4630,4655,4625,2413
|
|
20230714,090000,48638125,4630,4655,4655,4630,10464
|