615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,191200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,191100,3175177140,4390,4390,4390,4390,0
|
|
20230717,191000,3175177140,4390,4390,4390,4390,0
|
|
20230717,190900,3175177140,4390,4390,4390,4390,0
|
|
20230717,190800,3175177140,4390,4390,4390,4390,0
|
|
20230717,190700,3175177140,4390,4390,4390,4390,0
|
|
20230717,190600,3175177140,4390,4390,4390,4390,0
|
|
20230717,190500,3175177140,4390,4390,4390,4390,0
|
|
20230717,190400,3175177140,4390,4390,4390,4390,0
|
|
20230717,190300,3175177140,4390,4390,4390,4390,0
|
|
20230717,190200,3175177140,4390,4390,4390,4390,0
|
|
20230717,190100,3175177140,4390,4390,4390,4390,0
|
|
20230717,190000,3175177140,4390,4390,4390,4390,0
|
|
20230717,185900,3175177140,4390,4390,4390,4390,0
|
|
20230717,185800,3175177140,4390,4390,4390,4390,0
|
|
20230717,185700,3175177140,4390,4390,4390,4390,0
|
|
20230717,185600,3175177140,4390,4390,4390,4390,0
|
|
20230717,185500,3175177140,4390,4390,4390,4390,0
|
|
20230717,185400,3175177140,4390,4390,4390,4390,0
|
|
20230717,185300,3175177140,4390,4390,4390,4390,0
|
|
20230717,185200,3175177140,4390,4390,4390,4390,0
|
|
20230717,185100,3175177140,4390,4390,4390,4390,0
|
|
20230717,185000,3175177140,4390,4390,4390,4390,0
|
|
20230717,184900,3175177140,4390,4390,4390,4390,0
|
|
20230717,184800,3175177140,4390,4390,4390,4390,0
|
|
20230717,184700,3175177140,4390,4390,4390,4390,0
|
|
20230717,184600,3175177140,4390,4390,4390,4390,0
|
|
20230717,184500,3175177140,4390,4390,4390,4390,0
|
|
20230717,184400,3175177140,4390,4390,4390,4390,0
|
|
20230717,184300,3175177140,4390,4390,4390,4390,0
|
|
20230717,184200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,184100,3175177140,4390,4390,4390,4390,0
|
|
20230717,184000,3175177140,4390,4390,4390,4390,0
|
|
20230717,183900,3175177140,4390,4390,4390,4390,0
|
|
20230717,183800,3175177140,4390,4390,4390,4390,0
|
|
20230717,183700,3175177140,4390,4390,4390,4390,0
|
|
20230717,183600,3175177140,4390,4390,4390,4390,0
|
|
20230717,183500,3175177140,4390,4390,4390,4390,0
|
|
20230717,183400,3175177140,4390,4390,4390,4390,0
|
|
20230717,183300,3175177140,4390,4390,4390,4390,0
|
|
20230717,183200,3175177140,4390,4390,4390,4390,0
|
|
20230717,183100,3175177140,4390,4390,4390,4390,0
|
|
20230717,183000,3175177140,4390,4390,4390,4390,0
|
|
20230717,182900,3175177140,4390,4390,4390,4390,0
|
|
20230717,182800,3175177140,4390,4390,4390,4390,0
|
|
20230717,182700,3175177140,4390,4390,4390,4390,0
|
|
20230717,182600,3175177140,4390,4390,4390,4390,0
|
|
20230717,182500,3175177140,4390,4390,4390,4390,0
|
|
20230717,182400,3175177140,4390,4390,4390,4390,0
|
|
20230717,182300,3175177140,4390,4390,4390,4390,0
|
|
20230717,182200,3175177140,4390,4390,4390,4390,0
|
|
20230717,182100,3175177140,4390,4390,4390,4390,0
|
|
20230717,182000,3175177140,4390,4390,4390,4390,0
|
|
20230717,181900,3175177140,4390,4390,4390,4390,0
|
|
20230717,181800,3175177140,4390,4390,4390,4390,0
|
|
20230717,181700,3175177140,4390,4390,4390,4390,0
|
|
20230717,181600,3175177140,4390,4390,4390,4390,0
|
|
20230717,181500,3175177140,4390,4390,4390,4390,0
|
|
20230717,181400,3175177140,4390,4390,4390,4390,0
|
|
20230717,181300,3175177140,4390,4390,4390,4390,0
|
|
20230717,181200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,181100,3175177140,4390,4390,4390,4390,0
|
|
20230717,181000,3175177140,4390,4390,4390,4390,0
|
|
20230717,180900,3175177140,4390,4390,4390,4390,0
|
|
20230717,180800,3175177140,4390,4390,4390,4390,0
|
|
20230717,180700,3175177140,4390,4390,4390,4390,0
|
|
20230717,180600,3175177140,4390,4390,4390,4390,0
|
|
20230717,180500,3175177140,4390,4390,4390,4390,0
|
|
20230717,180400,3175177140,4390,4390,4390,4390,0
|
|
20230717,180300,3175177140,4390,4390,4390,4390,0
|
|
20230717,180200,3175177140,4390,4390,4390,4390,0
|
|
20230717,180100,3175177140,4390,4390,4390,4390,0
|
|
20230717,180000,3175177140,4390,4390,4390,4390,0
|
|
20230717,175900,3175177140,4390,4390,4390,4390,0
|
|
20230717,175800,3175177140,4390,4390,4390,4390,0
|
|
20230717,175700,3175177140,4390,4390,4390,4390,0
|
|
20230717,175600,3175177140,4390,4390,4390,4390,0
|
|
20230717,175500,3175177140,4390,4390,4390,4390,0
|
|
20230717,175400,3175177140,4390,4390,4390,4390,0
|
|
20230717,175300,3175177140,4390,4390,4390,4390,0
|
|
20230717,175200,3175177140,4390,4390,4390,4390,0
|
|
20230717,175100,3175177140,4390,4390,4390,4390,0
|
|
20230717,175000,3175177140,4390,4390,4390,4390,0
|
|
20230717,174900,3175177140,4390,4390,4390,4390,0
|
|
20230717,174800,3175177140,4390,4390,4390,4390,0
|
|
20230717,174700,3175177140,4390,4390,4390,4390,0
|
|
20230717,174600,3175177140,4390,4390,4390,4390,0
|
|
20230717,174500,3175177140,4390,4390,4390,4390,0
|
|
20230717,174400,3175177140,4390,4390,4390,4390,0
|
|
20230717,174300,3175177140,4390,4390,4390,4390,0
|
|
20230717,174200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,174100,3175177140,4390,4390,4390,4390,0
|
|
20230717,174000,3175177140,4390,4390,4390,4390,0
|
|
20230717,173900,3175177140,4390,4390,4390,4390,0
|
|
20230717,173800,3175177140,4390,4390,4390,4390,0
|
|
20230717,173700,3175177140,4390,4390,4390,4390,0
|
|
20230717,173600,3175177140,4390,4390,4390,4390,0
|
|
20230717,173500,3175177140,4390,4390,4390,4390,0
|
|
20230717,173400,3175177140,4390,4390,4390,4390,0
|
|
20230717,173300,3175177140,4390,4390,4390,4390,0
|
|
20230717,173200,3175177140,4390,4390,4390,4390,0
|
|
20230717,173100,3175177140,4390,4390,4390,4390,0
|
|
20230717,173000,3175177140,4390,4390,4390,4390,0
|
|
20230717,172900,3175177140,4390,4390,4390,4390,0
|
|
20230717,172800,3175177140,4390,4390,4390,4390,0
|
|
20230717,172700,3175177140,4390,4390,4390,4390,0
|
|
20230717,172600,3175177140,4390,4390,4390,4390,0
|
|
20230717,172500,3175177140,4390,4390,4390,4390,0
|
|
20230717,172400,3175177140,4390,4390,4390,4390,0
|
|
20230717,172300,3175177140,4390,4390,4390,4390,0
|
|
20230717,172200,3175177140,4390,4390,4390,4390,0
|
|
20230717,172100,3175177140,4390,4390,4390,4390,0
|
|
20230717,172000,3175177140,4390,4390,4390,4390,0
|
|
20230717,171900,3175177140,4390,4390,4390,4390,0
|
|
20230717,171800,3175177140,4390,4390,4390,4390,0
|
|
20230717,171700,3175177140,4390,4390,4390,4390,0
|
|
20230717,171600,3175177140,4390,4390,4390,4390,0
|
|
20230717,171500,3175177140,4390,4390,4390,4390,0
|
|
20230717,171400,3175177140,4390,4390,4390,4390,0
|
|
20230717,171300,3175177140,4390,4390,4390,4390,0
|
|
20230717,171200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,171100,3175177140,4390,4390,4390,4390,0
|
|
20230717,171000,3175177140,4390,4390,4390,4390,0
|
|
20230717,170900,3175177140,4390,4390,4390,4390,0
|
|
20230717,170800,3175177140,4390,4390,4390,4390,0
|
|
20230717,170700,3175177140,4390,4390,4390,4390,0
|
|
20230717,170600,3175177140,4390,4390,4390,4390,0
|
|
20230717,170500,3175177140,4390,4390,4390,4390,0
|
|
20230717,170400,3175177140,4390,4390,4390,4390,0
|
|
20230717,170300,3175177140,4390,4390,4390,4390,0
|
|
20230717,170200,3175177140,4390,4390,4390,4390,0
|
|
20230717,170100,3175177140,4390,4390,4390,4390,0
|
|
20230717,170000,3175177140,4390,4390,4390,4390,0
|
|
20230717,165900,3175177140,4390,4390,4390,4390,0
|
|
20230717,165800,3175177140,4390,4390,4390,4390,0
|
|
20230717,165700,3175177140,4390,4390,4390,4390,0
|
|
20230717,165600,3175177140,4390,4390,4390,4390,0
|
|
20230717,165500,3175177140,4390,4390,4390,4390,0
|
|
20230717,165400,3175177140,4390,4390,4390,4390,0
|
|
20230717,165300,3175177140,4390,4390,4390,4390,0
|
|
20230717,165200,3175177140,4390,4390,4390,4390,0
|
|
20230717,165100,3175177140,4390,4390,4390,4390,0
|
|
20230717,165000,3175177140,4390,4390,4390,4390,0
|
|
20230717,164900,3175177140,4390,4390,4390,4390,0
|
|
20230717,164800,3175177140,4390,4390,4390,4390,0
|
|
20230717,164700,3175177140,4390,4390,4390,4390,0
|
|
20230717,164600,3175177140,4390,4390,4390,4390,0
|
|
20230717,164500,3175177140,4390,4390,4390,4390,0
|
|
20230717,164400,3175177140,4390,4390,4390,4390,0
|
|
20230717,164300,3175177140,4390,4390,4390,4390,0
|
|
20230717,164200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,164100,3175177140,4390,4390,4390,4390,0
|
|
20230717,164000,3175177140,4390,4390,4390,4390,0
|
|
20230717,163900,3175177140,4390,4390,4390,4390,0
|
|
20230717,163800,3175177140,4390,4390,4390,4390,0
|
|
20230717,163700,3175177140,4390,4390,4390,4390,0
|
|
20230717,163600,3175177140,4390,4390,4390,4390,0
|
|
20230717,163500,3175177140,4390,4390,4390,4390,0
|
|
20230717,163400,3175177140,4390,4390,4390,4390,0
|
|
20230717,163300,3175177140,4390,4390,4390,4390,0
|
|
20230717,163200,3175177140,4390,4390,4390,4390,0
|
|
20230717,163100,3175177140,4390,4390,4390,4390,0
|
|
20230717,163000,3175177140,4390,4390,4390,4390,0
|
|
20230717,162900,3175177140,4390,4390,4390,4390,0
|
|
20230717,162800,3175177140,4390,4390,4390,4390,0
|
|
20230717,162700,3175177140,4390,4390,4390,4390,0
|
|
20230717,162600,3175177140,4390,4390,4390,4390,0
|
|
20230717,162500,3175177140,4390,4390,4390,4390,0
|
|
20230717,162400,3175177140,4390,4390,4390,4390,0
|
|
20230717,162300,3175177140,4390,4390,4390,4390,0
|
|
20230717,162200,3175177140,4390,4390,4390,4390,0
|
|
20230717,162100,3175177140,4390,4390,4390,4390,0
|
|
20230717,162000,3175177140,4390,4390,4390,4390,0
|
|
20230717,161900,3175177140,4390,4390,4390,4390,0
|
|
20230717,161800,3175177140,4390,4390,4390,4390,0
|
|
20230717,161700,3175177140,4390,4390,4390,4390,0
|
|
20230717,161600,3175177140,4390,4390,4390,4390,0
|
|
20230717,161500,3175177140,4390,4390,4390,4390,0
|
|
20230717,161400,3175177140,4390,4390,4390,4390,0
|
|
20230717,161300,3175177140,4390,4390,4390,4390,0
|
|
20230717,161200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,161100,3175177140,4390,4390,4390,4390,0
|
|
20230717,161000,3175177140,4390,4390,4390,4390,0
|
|
20230717,160900,3175177140,4390,4390,4390,4390,0
|
|
20230717,160800,3175177140,4390,4390,4390,4390,0
|
|
20230717,160700,3175177140,4390,4390,4390,4390,0
|
|
20230717,160600,3175177140,4390,4390,4390,4390,0
|
|
20230717,160500,3175177140,4390,4390,4390,4390,0
|
|
20230717,160400,3175177140,4390,4390,4390,4390,0
|
|
20230717,160300,3175177140,4390,4390,4390,4390,0
|
|
20230717,160200,3175177140,4390,4390,4390,4390,0
|
|
20230717,160100,3175177140,4390,4390,4390,4390,0
|
|
20230717,160000,3175177140,4390,4390,4390,4390,0
|
|
20230717,155900,3175177140,4390,4390,4390,4390,0
|
|
20230717,155800,3175177140,4390,4390,4390,4390,0
|
|
20230717,155700,3175177140,4390,4390,4390,4390,0
|
|
20230717,155600,3175177140,4390,4390,4390,4390,0
|
|
20230717,155500,3175177140,4390,4390,4390,4390,0
|
|
20230717,155400,3175177140,4390,4390,4390,4390,0
|
|
20230717,155300,3175177140,4390,4390,4390,4390,0
|
|
20230717,155200,3175177140,4390,4390,4390,4390,0
|
|
20230717,155100,3175177140,4390,4390,4390,4390,0
|
|
20230717,155000,3175177140,4390,4390,4390,4390,0
|
|
20230717,154900,3175177140,4390,4390,4390,4390,0
|
|
20230717,154800,3175177140,4390,4390,4390,4390,0
|
|
20230717,154700,3175177140,4390,4390,4390,4390,0
|
|
20230717,154600,3175177140,4390,4390,4390,4390,0
|
|
20230717,154500,3175177140,4390,4390,4390,4390,0
|
|
20230717,154400,3175177140,4390,4390,4390,4390,0
|
|
20230717,154300,3175177140,4390,4390,4390,4390,0
|
|
20230717,154200,3175177140,4390,4390,4390,4390,12239
|
|
20230717,154100,3175177140,4390,4390,4390,4390,0
|
|
20230717,154000,3175177140,4390,4390,4390,4390,0
|
|
20230717,153900,3175177140,4390,4390,4390,4390,0
|
|
20230717,153800,3175177140,4390,4390,4390,4390,0
|
|
20230717,153700,3175177140,4390,4390,4390,4390,0
|
|
20230717,153600,3175177140,4390,4390,4390,4390,0
|
|
20230717,153500,3175177140,4390,4390,4390,4390,0
|
|
20230717,153400,3175177140,4390,4390,4390,4390,0
|
|
20230717,153300,3175177140,4390,4390,4390,4390,0
|
|
20230717,153200,3175177140,4390,4390,4390,4390,0
|
|
20230717,153100,3175177140,4390,4390,4390,4390,0
|
|
20230717,153000,3175177140,4390,4390,4390,4390,12239
|
|
20230717,152900,3121447930,4390,4390,4390,4390,0
|
|
20230717,152800,3121447930,4390,4390,4390,4390,0
|
|
20230717,152700,3121447930,4390,4390,4390,4390,0
|
|
20230717,152600,3121447930,4390,4390,4390,4390,0
|
|
20230717,152500,3121447930,4390,4390,4390,4390,0
|
|
20230717,152400,3121447930,4390,4390,4390,4390,0
|
|
20230717,152300,3121447930,4390,4390,4390,4390,0
|
|
20230717,152200,3121447930,4390,4390,4390,4390,0
|
|
20230717,152100,3121447930,4390,4390,4390,4390,0
|
|
20230717,152000,3121447930,4390,4390,4390,4390,0
|
|
20230717,151900,3121447930,4390,4390,4400,4385,345
|
|
20230717,151800,3119930565,4385,4380,4385,4380,546
|
|
20230717,151700,3117536360,4375,4375,4385,4375,1519
|
|
20230717,151600,3110883525,4375,4375,4380,4375,1116
|
|
20230717,151500,3106000525,4375,4390,4390,4375,12562
|
|
20230717,151400,3051003825,4390,4390,4390,4380,1166
|
|
20230717,151300,3045889760,4390,4400,4400,4385,2603
|
|
20230717,151200,3034471405,4385,4390,4405,4380,5601
|
|
20230717,151100,3009832850,4390,4380,4390,4380,358
|
|
20230717,151000,3008264120,4380,4390,4390,4380,937
|
|
20230717,150900,3004155915,4380,4375,4390,4375,3023
|
|
20230717,150800,2990925545,4370,4375,4375,4370,436
|
|
20230717,150700,2989018880,4380,4365,4380,4360,5357
|
|
20230717,150600,2965624125,4365,4355,4365,4355,1750
|
|
20230717,150500,2957986995,4355,4355,4360,4355,490
|
|
20230717,150400,2955851975,4360,4365,4365,4360,1758
|
|
20230717,150300,2948185585,4360,4365,4365,4355,685
|
|
20230717,150200,2945199915,4365,4365,4365,4355,663
|
|
20230717,150100,2942308150,4365,4360,4365,4355,4095
|
|
20230717,150000,2924441235,4360,4355,4360,4355,2461
|
|
20230717,145900,2913713410,4355,4360,4360,4355,280
|
|
20230717,145800,2912492920,4365,4360,4365,4355,3491
|
|
20230717,145700,2897269680,4350,4350,4360,4350,2181
|
|
20230717,145600,2887777185,4350,4355,4355,4350,14071
|
|
20230717,145500,2826567310,4355,4355,4360,4350,992
|
|
20230717,145400,2822247420,4355,4350,4355,4350,4171
|
|
20230717,145300,2804102535,4350,4365,4365,4350,1398
|
|
20230717,145200,2798018530,4360,4360,4360,4355,1715
|
|
20230717,145100,2790546625,4360,4355,4365,4355,931
|
|
20230717,145000,2786489990,4365,4355,4365,4355,932
|
|
20230717,144900,2782431110,4365,4360,4365,4355,1308
|
|
20230717,144800,2776729160,4360,4365,4365,4355,994
|
|
20230717,144700,2772394990,4360,4370,4370,4360,1485
|
|
20230717,144600,2765920155,4370,4365,4370,4360,721
|
|
20230717,144500,2762774865,4365,4370,4370,4365,1448
|
|
20230717,144400,2756454170,4365,4375,4375,4360,1183
|
|
20230717,144300,2751291730,4375,4375,4375,4360,488
|
|
20230717,144200,2749162675,4375,4370,4375,4365,398
|
|
20230717,144100,2747424410,4370,4370,4370,4360,992
|
|
20230717,144000,2743098350,4370,4365,4370,4360,2755
|
|
20230717,143900,2731070375,4380,4365,4380,4365,468
|
|
20230717,143800,2729027465,4365,4365,4370,4365,247
|
|
20230717,143700,2727949290,4365,4365,4375,4365,1464
|
|
20230717,143600,2721549640,4360,4365,4370,4360,624
|
|
20230717,143500,2718827215,4360,4365,4365,4360,1508
|
|
20230717,143400,2712249075,4365,4365,4365,4360,7481
|
|
20230717,143300,2679617775,4360,4365,4380,4360,680
|
|
20230717,143200,2676650920,4360,4370,4370,4360,5393
|
|
20230717,143100,2653110545,4370,4375,4385,4370,762
|
|
20230717,143000,2649777465,4375,4365,4380,4365,994
|
|
20230717,142900,2645433545,4365,4365,4365,4360,467
|
|
20230717,142800,2643396625,4360,4365,4365,4360,725
|
|
20230717,142700,2640232265,4360,4370,4370,4360,1045
|
|
20230717,142600,2635672645,4370,4370,4380,4360,6200
|
|
20230717,142500,2608583720,4370,4380,4385,4370,5522
|
|
20230717,142400,2584450290,4380,4380,4380,4380,1712
|
|
20230717,142300,2576951730,4380,4380,4390,4380,1148
|
|
20230717,142200,2571923480,4380,4390,4390,4375,1496
|
|
20230717,142100,2565371420,4375,4395,4395,4375,1495
|
|
20230717,142000,2558819105,4395,4390,4395,4390,3101
|
|
20230717,141900,2545205645,4390,4375,4390,4375,872
|
|
20230717,141800,2541382700,4375,4385,4390,4375,1053
|
|
20230717,141700,2536767730,4385,4385,4385,4385,314
|
|
20230717,141600,2535390840,4385,4385,4385,4385,36
|
|
20230717,141500,2535232980,4390,4385,4390,4380,3056
|
|
20230717,141400,2521845835,4385,4385,4385,4385,1362
|
|
20230717,141300,2515873465,4385,4385,4390,4380,346
|
|
20230717,141200,2514356430,4385,4385,4385,4385,135
|
|
20230717,141100,2513764455,4385,4385,4385,4385,136
|
|
20230717,141000,2513168095,4385,4385,4385,4385,175
|
|
20230717,140900,2512400720,4385,4390,4390,4385,855
|
|
20230717,140800,2508650995,4385,4385,4385,4385,526
|
|
20230717,140700,2506344485,4385,4385,4385,4385,696
|
|
20230717,140600,2503292525,4380,4385,4385,4380,290
|
|
20230717,140500,2502022265,4385,4390,4390,4385,1008
|
|
20230717,140400,2497602135,4390,4390,4390,4385,360
|
|
20230717,140300,2496023430,4385,4385,4395,4380,111
|
|
20230717,140200,2495537025,4390,4390,4390,4390,1430
|
|
20230717,140100,2489259325,4390,4390,4390,4390,2136
|
|
20230717,140000,2479882285,4390,4370,4395,4370,8223
|
|
20230717,135900,2443854750,4370,4370,4375,4370,407
|
|
20230717,135800,2442074660,4370,4365,4370,4365,2803
|
|
20230717,135700,2429830535,4365,4360,4365,4350,1664
|
|
20230717,135600,2422575200,4360,4350,4365,4350,3330
|
|
20230717,135500,2408071885,4350,4360,4360,4350,3554
|
|
20230717,135400,2392588330,4360,4370,4370,4340,67913
|
|
20230717,135300,2096725065,4370,4380,4390,4370,7943
|
|
20230717,135200,2061972755,4380,4380,4380,4380,2967
|
|
20230717,135100,2048977295,4380,4380,4380,4380,2159
|
|
20230717,135000,2039520875,4380,4385,4385,4380,2067
|
|
20230717,134900,2030457705,4385,4380,4390,4380,2505
|
|
20230717,134800,2019476580,4380,4385,4390,4380,2081
|
|
20230717,134700,2010356040,4385,4390,4390,4385,1445
|
|
20230717,134600,2004015875,4390,4390,4395,4390,1016
|
|
20230717,134500,1999555630,4395,4395,4395,4390,344
|
|
20230717,134400,1998044700,4390,4390,4390,4390,594
|
|
20230717,134300,1995437040,4390,4390,4390,4390,217
|
|
20230717,134200,1994484410,4390,4390,4390,4390,131
|
|
20230717,134100,1993909320,4390,4400,4400,4390,372
|
|
20230717,134000,1992275810,4400,4390,4400,4390,217
|
|
20230717,133900,1991322260,4390,4390,4390,4390,41
|
|
20230717,133800,1991142270,4390,4385,4390,4385,1292
|
|
20230717,133700,1985471630,4385,4395,4395,4385,1337
|
|
20230717,133600,1979604525,4395,4395,4395,4390,185
|
|
20230717,133500,1978791660,4385,4395,4395,4385,4097
|
|
20230717,133400,1960810510,4395,4400,4400,4395,54
|
|
20230717,133300,1960573125,4400,4395,4400,4390,478
|
|
20230717,133200,1958474320,4395,4390,4395,4390,370
|
|
20230717,133100,1956848365,4395,4390,4395,4390,312
|
|
20230717,133000,1955478060,4395,4395,4395,4390,28
|
|
20230717,132900,1955355125,4395,4395,4395,4395,53
|
|
20230717,132800,1955122190,4395,4390,4395,4390,915
|
|
20230717,132700,1951103340,4390,4390,4390,4390,1782
|
|
20230717,132600,1943280360,4390,4390,4390,4390,502
|
|
20230717,132500,1941076580,4395,4390,4395,4390,853
|
|
20230717,132400,1937330325,4390,4395,4395,4390,372
|
|
20230717,132300,1935697240,4395,4400,4400,4395,188
|
|
20230717,132200,1934870930,4400,4395,4400,4395,428
|
|
20230717,132100,1932988945,4400,4395,4400,4395,318
|
|
20230717,132000,1931591045,4395,4395,4395,4395,41
|
|
20230717,131900,1931410850,4400,4405,4405,4400,314
|
|
20230717,131800,1930029200,4405,4400,4405,4395,2779
|
|
20230717,131700,1917803445,4400,4400,4400,4400,65
|
|
20230717,131600,1917517445,4400,4380,4400,4380,2848
|
|
20230717,131500,1905015000,4380,4380,4385,4380,307
|
|
20230717,131400,1903670280,4380,4390,4395,4380,3308
|
|
20230717,131300,1889172220,4390,4390,4395,4390,22
|
|
20230717,131200,1889075635,4390,4380,4390,4380,1674
|
|
20230717,131100,1881730895,4380,4380,4380,4380,304
|
|
20230717,131000,1880399375,4380,4385,4385,4380,669
|
|
20230717,130900,1877469125,4380,4385,4390,4380,5424
|
|
20230717,130800,1853687295,4385,4395,4395,4385,327
|
|
20230717,130700,1852252975,4395,4400,4400,4385,964
|
|
20230717,130600,1848023930,4400,4395,4400,4390,1440
|
|
20230717,130500,1841693435,4390,4390,4390,4390,2013
|
|
20230717,130400,1832856365,4395,4390,4395,4390,299
|
|
20230717,130300,1831543330,4390,4395,4395,4390,1101
|
|
20230717,130200,1826708105,4395,4400,4405,4390,3796
|
|
20230717,130100,1810017550,4400,4400,4400,4400,646
|
|
20230717,130000,1807175150,4400,4410,4410,4400,889
|
|
20230717,125900,1803260335,4410,4405,4410,4405,205
|
|
20230717,125800,1802357300,4405,4405,4405,4400,1528
|
|
20230717,125700,1795628210,4405,4405,4405,4400,245
|
|
20230717,125600,1794549605,4405,4405,4405,4400,116
|
|
20230717,125500,1794038865,4405,4410,4410,4400,68
|
|
20230717,125400,1793739320,4410,4405,4410,4405,1666
|
|
20230717,125300,1786395570,4405,4405,4405,4405,303
|
|
20230717,125200,1785060855,4405,4405,4405,4405,323
|
|
20230717,125100,1783638040,4410,4410,4410,4405,1253
|
|
20230717,125000,1778113565,4410,4410,4410,4405,323
|
|
20230717,124900,1776689345,4410,4415,4415,4405,1121
|
|
20230717,124800,1771745000,4410,4410,4415,4410,368
|
|
20230717,124700,1770121645,4415,4420,4420,4410,152
|
|
20230717,124600,1769450710,4420,4400,4420,4400,2038
|
|
20230717,124500,1760472995,4400,4420,4425,4390,45259
|
|
20230717,124400,1561117320,4420,4420,4425,4420,365
|
|
20230717,124300,1559504010,4420,4420,4420,4420,54
|
|
20230717,124200,1559265330,4420,4425,4425,4420,2755
|
|
20230717,124100,1547088225,4425,4430,4430,4425,504
|
|
20230717,124000,1544857955,4430,4430,4430,4425,1153
|
|
20230717,123900,1539750365,4430,4435,4435,4430,248
|
|
20230717,123800,1538651625,4430,4430,4430,4425,355
|
|
20230717,123700,1537079240,4430,4430,4430,4425,249
|
|
20230717,123600,1535976390,4430,4425,4430,4425,388
|
|
20230717,123500,1534258990,4425,4430,4430,4425,166
|
|
20230717,123400,1533524095,4435,4430,4435,4430,1047
|
|
20230717,123300,1528885880,4430,4430,4430,4430,286
|
|
20230717,123200,1527618900,4430,4430,4430,4430,329
|
|
20230717,123100,1526161430,4435,4440,4440,4435,368
|
|
20230717,123000,1524528040,4445,4440,4445,4440,397
|
|
20230717,122900,1522765355,4440,4445,4445,4440,258
|
|
20230717,122800,1521619680,4445,4445,4445,4445,1144
|
|
20230717,122700,1516534600,4445,4445,4445,4445,4732
|
|
20230717,122600,1495500860,4450,4445,4450,4445,206
|
|
20230717,122500,1494585185,4445,4450,4450,4445,80
|
|
20230717,122400,1494229475,4445,4450,4450,4445,92
|
|
20230717,122300,1493820430,4450,4445,4450,4445,68
|
|
20230717,122200,1493518070,4450,4450,4450,4445,538
|
|
20230717,122100,1491123975,4445,4450,4455,4445,706
|
|
20230717,122000,1487981925,4450,4450,4450,4450,1511
|
|
20230717,121900,1481257975,4450,4440,4450,4440,146
|
|
20230717,121800,1480609550,4435,4435,4435,4435,921
|
|
20230717,121700,1476524915,4435,4435,4435,4435,75
|
|
20230717,121600,1476192290,4435,4425,4435,4425,1831
|
|
20230717,121500,1468080660,4430,4425,4430,4425,101
|
|
20230717,121400,1467633725,4425,4425,4425,4425,44
|
|
20230717,121300,1467439025,4425,4425,4425,4425,524
|
|
20230717,121200,1465120325,4425,4420,4425,4420,417
|
|
20230717,121100,1463275285,4420,4420,4420,4420,42
|
|
20230717,121000,1463089645,4420,4420,4425,4420,273
|
|
20230717,120900,1461882925,4425,4425,4425,4420,107
|
|
20230717,120800,1461409890,4425,4420,4425,4420,19
|
|
20230717,120700,1461325880,4420,4420,4420,4420,1239
|
|
20230717,120600,1455849500,4415,4420,4420,4415,312
|
|
20230717,120500,1454472015,4415,4415,4420,4415,695
|
|
20230717,120400,1451402520,4420,4415,4420,4415,2040
|
|
20230717,120300,1442395915,4415,4415,4415,4415,158
|
|
20230717,120200,1441698345,4415,4420,4420,4415,1103
|
|
20230717,120100,1436824050,4425,4420,4425,4415,2573
|
|
20230717,120000,1425451565,4430,4420,4430,4420,142
|
|
20230717,115900,1424823915,4420,4420,4425,4420,247
|
|
20230717,115800,1423732125,4420,4425,4425,4420,108
|
|
20230717,115700,1423254415,4420,4425,4425,4420,1403
|
|
20230717,115600,1417052440,4425,4425,4430,4425,249
|
|
20230717,115500,1415950465,4425,4430,4435,4425,750
|
|
20230717,115400,1412627700,4435,4430,4435,4430,188
|
|
20230717,115300,1411794110,4435,4430,4435,4430,69
|
|
20230717,115200,1411488390,4430,4425,4430,4425,1570
|
|
20230717,115100,1404534255,4425,4425,4425,4425,304
|
|
20230717,115000,1403189055,4425,4425,4425,4425,298
|
|
20230717,114900,1401870405,4425,4420,4425,4420,475
|
|
20230717,114800,1399770610,4420,4420,4420,4420,262
|
|
20230717,114700,1398612570,4420,4420,4420,4420,34
|
|
20230717,114600,1398462290,4420,4430,4430,4420,230
|
|
20230717,114500,1397444690,4420,4420,4420,4415,2599
|
|
20230717,114400,1385961195,4420,4415,4420,4415,361
|
|
20230717,114300,1384366215,4420,4420,4425,4420,849
|
|
20230717,114200,1380613060,4420,4430,4430,4420,4004
|
|
20230717,114100,1362900530,4430,4425,4430,4425,1196
|
|
20230717,114000,1357605920,4425,4420,4425,4415,508
|
|
20230717,113900,1355360215,4420,4420,4420,4415,5912
|
|
20230717,113800,1329230645,4420,4430,4430,4420,2180
|
|
20230717,113700,1319583605,4430,4430,4435,4430,394
|
|
20230717,113600,1317838175,4430,4435,4435,4430,285
|
|
20230717,113500,1316575620,4430,4430,4435,4430,120
|
|
20230717,113400,1316043890,4435,4430,4435,4430,195
|
|
20230717,113300,1315179520,4430,4430,4430,4430,2098
|
|
20230717,113200,1305885380,4430,4430,4430,4430,354
|
|
20230717,113100,1304317160,4430,4430,4430,4430,3056
|
|
20230717,113000,1290779080,4430,4430,4430,4430,140
|
|
20230717,112900,1290158880,4430,4435,4435,4430,92
|
|
20230717,112800,1289751225,4435,4435,4435,4435,492
|
|
20230717,112700,1287569205,4435,4435,4435,4435,27
|
|
20230717,112600,1287449460,4440,4440,4440,4440,500
|
|
20230717,112500,1285229460,4440,4435,4440,4430,261
|
|
20230717,112400,1284071680,4430,4435,4435,4430,72
|
|
20230717,112300,1283752715,4430,4430,4435,4430,20
|
|
20230717,112200,1283664075,4430,4425,4430,4425,1212
|
|
20230717,112100,1278298190,4425,4430,4430,4425,289
|
|
20230717,112000,1277018260,4430,4430,4430,4430,95
|
|
20230717,111900,1276597410,4430,4430,4435,4430,142
|
|
20230717,111800,1275968330,4430,4435,4435,4430,1102
|
|
20230717,111700,1271081140,4430,4430,4435,4430,706
|
|
20230717,111600,1267952815,4435,4430,4435,4430,537
|
|
20230717,111500,1265571405,4435,4430,4435,4430,328
|
|
20230717,111400,1264118350,4430,4430,4430,4430,85
|
|
20230717,111300,1263741800,4430,4425,4430,4425,594
|
|
20230717,111200,1261111475,4435,4425,4435,4425,2696
|
|
20230717,111100,1249167780,4430,4430,4430,4430,1020
|
|
20230717,111000,1244649180,4420,4425,4430,4420,972
|
|
20230717,110900,1240348665,4425,4425,4425,4425,2244
|
|
20230717,110800,1230418965,4425,4425,4425,4425,34
|
|
20230717,110700,1230268515,4425,4425,4425,4425,42
|
|
20230717,110600,1230082665,4425,4425,4430,4425,99
|
|
20230717,110500,1229644540,4425,4430,4430,4425,304
|
|
20230717,110400,1228298215,4425,4425,4430,4425,49
|
|
20230717,110300,1228081345,4425,4425,4425,4425,94
|
|
20230717,110200,1227665395,4425,4435,4435,4425,7878
|
|
20230717,110100,1192766465,4435,4435,4440,4435,171
|
|
20230717,110000,1192008070,4435,4435,4435,4430,157
|
|
20230717,105900,1191311975,4430,4435,4435,4430,988
|
|
20230717,105800,1186932820,4435,4440,4440,4435,49
|
|
20230717,105700,1186715450,4430,4445,4445,4430,5659
|
|
20230717,105600,1161642420,4435,4435,4435,4435,73
|
|
20230717,105500,1161318665,4435,4435,4435,4435,77
|
|
20230717,105400,1160977170,4430,4450,4450,4430,6961
|
|
20230717,105300,1130100000,4450,4450,4450,4450,26
|
|
20230717,105200,1129984300,4445,4445,4445,4445,202
|
|
20230717,105100,1129086410,4445,4435,4445,4435,683
|
|
20230717,105000,1126053125,4435,4430,4440,4430,4593
|
|
20230717,104900,1105683225,4435,4435,4440,4430,615
|
|
20230717,104800,1102955135,4440,4435,4440,4435,294
|
|
20230717,104700,1101651215,4435,4435,4435,4435,493
|
|
20230717,104600,1099464760,4435,4435,4435,4435,1812
|
|
20230717,104500,1091428540,4435,4440,4440,4435,154
|
|
20230717,104400,1090744980,4440,4430,4440,4430,293
|
|
20230717,104300,1089446920,4430,4440,4440,4430,3664
|
|
20230717,104200,1073211440,4440,4430,4440,4430,725
|
|
20230717,104100,1069993625,4430,4450,4450,4430,4640
|
|
20230717,104000,1049388580,4455,4460,4465,4455,10298
|
|
20230717,103900,1003484250,4460,4450,4460,4450,1106
|
|
20230717,103800,998559030,4445,4445,4445,4440,126
|
|
20230717,103700,997999140,4445,4445,4445,4445,1120
|
|
20230717,103600,993020740,4445,4460,4460,4445,68
|
|
20230717,103500,992718460,4445,4445,4445,4445,1479
|
|
20230717,103400,986144305,4440,4455,4455,4440,4243
|
|
20230717,103300,967278130,4455,4465,4465,4450,1504
|
|
20230717,103200,960580460,4460,4465,4465,4460,1109
|
|
20230717,103100,955630275,4465,4470,4470,4465,59
|
|
20230717,103000,955366640,4460,4460,4470,4460,3020
|
|
20230717,102900,941897350,4465,4470,4470,4460,1365
|
|
20230717,102800,935801645,4470,4475,4475,4470,260
|
|
20230717,102700,934638295,4470,4460,4470,4460,257
|
|
20230717,102600,933490915,4460,4450,4460,4450,1078
|
|
20230717,102500,928691055,4450,4445,4450,4445,653
|
|
20230717,102400,925787330,4445,4445,4445,4445,100
|
|
20230717,102300,925342830,4445,4455,4455,4445,127
|
|
20230717,102200,924777185,4445,4445,4450,4445,624
|
|
20230717,102100,922003350,4450,4445,4450,4440,1753
|
|
20230717,102000,914214850,4445,4445,4445,4445,1607
|
|
20230717,101900,907071735,4445,4450,4450,4445,178
|
|
20230717,101800,906280500,4450,4450,4450,4445,343
|
|
20230717,101700,904754920,4450,4450,4460,4450,1037
|
|
20230717,101600,900138450,4450,4450,4450,4450,1668
|
|
20230717,101500,892715850,4445,4445,4445,4445,170
|
|
20230717,101400,891960200,4445,4440,4445,4440,4842
|
|
20230717,101300,870439755,4445,4445,4445,4440,485
|
|
20230717,101200,868284535,4445,4455,4455,4445,12523
|
|
20230717,101100,812560645,4455,4455,4455,4455,261
|
|
20230717,101000,811397890,4455,4455,4455,4455,267
|
|
20230717,100900,810208405,4460,4470,4470,4460,4718
|
|
20230717,100800,789131065,4470,4470,4475,4470,303
|
|
20230717,100700,787776485,4475,4475,4475,4470,1081
|
|
20230717,100600,782939460,4475,4475,4475,4475,1176
|
|
20230717,100500,777676860,4475,4475,4475,4475,679
|
|
20230717,100400,774638335,4475,4480,4480,4475,2022
|
|
20230717,100300,765582515,4485,4485,4490,4485,643
|
|
20230717,100200,762698655,4485,4485,4490,4485,329
|
|
20230717,100100,761222650,4490,4490,4490,4485,885
|
|
20230717,100000,757249135,4490,4495,4500,4490,565
|
|
20230717,095900,754709565,4500,4500,4500,4500,9
|
|
20230717,095800,754669065,4495,4500,4500,4495,1163
|
|
20230717,095700,749438870,4500,4500,4500,4500,110
|
|
20230717,095600,748943870,4500,4500,4500,4500,726
|
|
20230717,095500,745676870,4500,4510,4510,4500,220
|
|
20230717,095400,744685520,4510,4510,4510,4505,263
|
|
20230717,095300,743499640,4510,4500,4510,4500,248
|
|
20230717,095200,742381855,4495,4495,4505,4495,2463
|
|
20230717,095100,731294100,4495,4480,4495,4480,3908
|
|
20230717,095000,713772040,4480,4485,4485,4480,2913
|
|
20230717,094900,700718395,4485,4485,4485,4485,10
|
|
20230717,094800,700673545,4480,4485,4485,4480,1975
|
|
20230717,094700,691815790,4480,4485,4485,4480,250
|
|
20230717,094600,690695555,4485,4485,4485,4485,31
|
|
20230717,094500,690556520,4480,4490,4490,4480,2207
|
|
20230717,094400,680665980,4490,4495,4495,4485,1830
|
|
20230717,094300,672450180,4495,4500,4500,4495,710
|
|
20230717,094200,669258480,4505,4500,4505,4495,531
|
|
20230717,094100,666868940,4500,4480,4505,4480,4944
|
|
20230717,094000,644632440,4485,4485,4485,4485,136
|
|
20230717,093900,644022480,4490,4500,4510,4490,5300
|
|
20230717,093800,620184935,4510,4510,4510,4500,594
|
|
20230717,093700,617510195,4510,4480,4510,4480,6536
|
|
20230717,093600,588167705,4480,4485,4485,4470,6170
|
|
20230717,093500,560517540,4490,4500,4500,4490,430
|
|
20230717,093400,558586750,4485,4495,4495,4485,1080
|
|
20230717,093300,553740620,4505,4505,4505,4495,346
|
|
20230717,093200,552185220,4500,4520,4525,4500,10546
|
|
20230717,093100,504585100,4520,4510,4525,4510,4876
|
|
20230717,093000,482569515,4505,4510,4510,4505,1401
|
|
20230717,092900,476256250,4505,4510,4510,4505,3195
|
|
20230717,092800,461848455,4510,4500,4510,4500,5054
|
|
20230717,092700,439084320,4500,4500,4500,4490,1424
|
|
20230717,092600,432680305,4500,4505,4510,4495,3022
|
|
20230717,092500,419075855,4510,4505,4515,4505,2671
|
|
20230717,092400,407036325,4505,4470,4515,4470,18576
|
|
20230717,092300,323553600,4470,4475,4475,4460,232
|
|
20230717,092200,322515515,4475,4460,4475,4460,595
|
|
20230717,092100,319861545,4460,4460,4465,4460,6025
|
|
20230717,092000,292979000,4455,4465,4465,4455,1085
|
|
20230717,091900,288139930,4460,4465,4465,4460,16
|
|
20230717,091800,288068505,4465,4465,4475,4465,1535
|
|
20230717,091700,281212345,4465,4470,4475,4465,3018
|
|
20230717,091600,267724475,4480,4475,4480,4475,165
|
|
20230717,091500,266986050,4480,4485,4490,4475,1137
|
|
20230717,091400,261890490,4485,4485,4490,4475,5315
|
|
20230717,091300,238085015,4485,4485,4490,4480,2293
|
|
20230717,091200,227801630,4490,4485,4495,4485,961
|
|
20230717,091100,223489050,4480,4475,4480,4475,560
|
|
20230717,091000,220981520,4480,4490,4495,4475,5862
|
|
20230717,090900,194684035,4495,4495,4495,4490,1840
|
|
20230717,090800,186413360,4495,4495,4495,4490,682
|
|
20230717,090700,183349305,4490,4490,4490,4480,2946
|
|
20230717,090600,170126165,4490,4460,4505,4460,5004
|
|
20230717,090500,147674115,4465,4455,4465,4450,1415
|
|
20230717,090400,141370625,4445,4400,4445,4400,6430
|
|
20230717,090300,112932435,4405,4410,4415,4395,1700
|
|
20230717,090200,105441840,4415,4430,4430,4385,1336
|
|
20230717,090100,99549010,4430,4400,4430,4390,2092
|
|
20230717,090000,90332225,4400,4415,4455,4355,18923
|