639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,193500,17341970630,2995,2995,2995,2995,0
|
|
20230713,193400,17341970630,2995,2995,2995,2995,0
|
|
20230713,193300,17341970630,2995,2995,2995,2995,0
|
|
20230713,193200,17341970630,2995,2995,2995,2995,0
|
|
20230713,193100,17341970630,2995,2995,2995,2995,0
|
|
20230713,193000,17341970630,2995,2995,2995,2995,0
|
|
20230713,192900,17341970630,2995,2995,2995,2995,0
|
|
20230713,192800,17341970630,2995,2995,2995,2995,0
|
|
20230713,192700,17341970630,2995,2995,2995,2995,0
|
|
20230713,192600,17341970630,2995,2995,2995,2995,0
|
|
20230713,192500,17341970630,2995,2995,2995,2995,0
|
|
20230713,192400,17341970630,2995,2995,2995,2995,0
|
|
20230713,192300,17341970630,2995,2995,2995,2995,0
|
|
20230713,192200,17341970630,2995,2995,2995,2995,0
|
|
20230713,192100,17341970630,2995,2995,2995,2995,0
|
|
20230713,192000,17341970630,2995,2995,2995,2995,0
|
|
20230713,191900,17341970630,2995,2995,2995,2995,0
|
|
20230713,191800,17341970630,2995,2995,2995,2995,0
|
|
20230713,191700,17341970630,2995,2995,2995,2995,0
|
|
20230713,191600,17341970630,2995,2995,2995,2995,0
|
|
20230713,191500,17341970630,2995,2995,2995,2995,0
|
|
20230713,191400,17341970630,2995,2995,2995,2995,0
|
|
20230713,191300,17341970630,2995,2995,2995,2995,0
|
|
20230713,191200,17341970630,2995,2995,2995,2995,0
|
|
20230713,191100,17341970630,2995,2995,2995,2995,0
|
|
20230713,191000,17341970630,2995,2995,2995,2995,0
|
|
20230713,190900,17341970630,2995,2995,2995,2995,0
|
|
20230713,190800,17341970630,2995,2995,2995,2995,0
|
|
20230713,190700,17341970630,2995,2995,2995,2995,0
|
|
20230713,190600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,190500,17341970630,2995,2995,2995,2995,0
|
|
20230713,190400,17341970630,2995,2995,2995,2995,0
|
|
20230713,190300,17341970630,2995,2995,2995,2995,0
|
|
20230713,190200,17341970630,2995,2995,2995,2995,0
|
|
20230713,190100,17341970630,2995,2995,2995,2995,0
|
|
20230713,190000,17341970630,2995,2995,2995,2995,0
|
|
20230713,185900,17341970630,2995,2995,2995,2995,0
|
|
20230713,185800,17341970630,2995,2995,2995,2995,0
|
|
20230713,185700,17341970630,2995,2995,2995,2995,0
|
|
20230713,185600,17341970630,2995,2995,2995,2995,0
|
|
20230713,185500,17341970630,2995,2995,2995,2995,0
|
|
20230713,185400,17341970630,2995,2995,2995,2995,0
|
|
20230713,185300,17341970630,2995,2995,2995,2995,0
|
|
20230713,185200,17341970630,2995,2995,2995,2995,0
|
|
20230713,185100,17341970630,2995,2995,2995,2995,0
|
|
20230713,185000,17341970630,2995,2995,2995,2995,0
|
|
20230713,184900,17341970630,2995,2995,2995,2995,0
|
|
20230713,184800,17341970630,2995,2995,2995,2995,0
|
|
20230713,184700,17341970630,2995,2995,2995,2995,0
|
|
20230713,184600,17341970630,2995,2995,2995,2995,0
|
|
20230713,184500,17341970630,2995,2995,2995,2995,0
|
|
20230713,184400,17341970630,2995,2995,2995,2995,0
|
|
20230713,184300,17341970630,2995,2995,2995,2995,0
|
|
20230713,184200,17341970630,2995,2995,2995,2995,0
|
|
20230713,184100,17341970630,2995,2995,2995,2995,0
|
|
20230713,184000,17341970630,2995,2995,2995,2995,0
|
|
20230713,183900,17341970630,2995,2995,2995,2995,0
|
|
20230713,183800,17341970630,2995,2995,2995,2995,0
|
|
20230713,183700,17341970630,2995,2995,2995,2995,0
|
|
20230713,183600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,183500,17341970630,2995,2995,2995,2995,0
|
|
20230713,183400,17341970630,2995,2995,2995,2995,0
|
|
20230713,183300,17341970630,2995,2995,2995,2995,0
|
|
20230713,183200,17341970630,2995,2995,2995,2995,0
|
|
20230713,183100,17341970630,2995,2995,2995,2995,0
|
|
20230713,183000,17341970630,2995,2995,2995,2995,0
|
|
20230713,182900,17341970630,2995,2995,2995,2995,0
|
|
20230713,182800,17341970630,2995,2995,2995,2995,0
|
|
20230713,182700,17341970630,2995,2995,2995,2995,0
|
|
20230713,182600,17341970630,2995,2995,2995,2995,0
|
|
20230713,182500,17341970630,2995,2995,2995,2995,0
|
|
20230713,182400,17341970630,2995,2995,2995,2995,0
|
|
20230713,182300,17341970630,2995,2995,2995,2995,0
|
|
20230713,182200,17341970630,2995,2995,2995,2995,0
|
|
20230713,182100,17341970630,2995,2995,2995,2995,0
|
|
20230713,182000,17341970630,2995,2995,2995,2995,0
|
|
20230713,181900,17341970630,2995,2995,2995,2995,0
|
|
20230713,181800,17341970630,2995,2995,2995,2995,0
|
|
20230713,181700,17341970630,2995,2995,2995,2995,0
|
|
20230713,181600,17341970630,2995,2995,2995,2995,0
|
|
20230713,181500,17341970630,2995,2995,2995,2995,0
|
|
20230713,181400,17341970630,2995,2995,2995,2995,0
|
|
20230713,181300,17341970630,2995,2995,2995,2995,0
|
|
20230713,181200,17341970630,2995,2995,2995,2995,0
|
|
20230713,181100,17341970630,2995,2995,2995,2995,0
|
|
20230713,181000,17341970630,2995,2995,2995,2995,0
|
|
20230713,180900,17341970630,2995,2995,2995,2995,0
|
|
20230713,180800,17341970630,2995,2995,2995,2995,0
|
|
20230713,180700,17341970630,2995,2995,2995,2995,0
|
|
20230713,180600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,180500,17341970630,2995,2995,2995,2995,0
|
|
20230713,180400,17341970630,2995,2995,2995,2995,0
|
|
20230713,180300,17341970630,2995,2995,2995,2995,0
|
|
20230713,180200,17341970630,2995,2995,2995,2995,0
|
|
20230713,180100,17341970630,2995,2995,2995,2995,0
|
|
20230713,180000,17341970630,2995,2995,2995,2995,0
|
|
20230713,175900,17341970630,2995,2995,2995,2995,0
|
|
20230713,175800,17341970630,2995,2995,2995,2995,0
|
|
20230713,175700,17341970630,2995,2995,2995,2995,0
|
|
20230713,175600,17341970630,2995,2995,2995,2995,0
|
|
20230713,175500,17341970630,2995,2995,2995,2995,0
|
|
20230713,175400,17341970630,2995,2995,2995,2995,0
|
|
20230713,175300,17341970630,2995,2995,2995,2995,0
|
|
20230713,175200,17341970630,2995,2995,2995,2995,0
|
|
20230713,175100,17341970630,2995,2995,2995,2995,0
|
|
20230713,175000,17341970630,2995,2995,2995,2995,0
|
|
20230713,174900,17341970630,2995,2995,2995,2995,0
|
|
20230713,174800,17341970630,2995,2995,2995,2995,0
|
|
20230713,174700,17341970630,2995,2995,2995,2995,0
|
|
20230713,174600,17341970630,2995,2995,2995,2995,0
|
|
20230713,174500,17341970630,2995,2995,2995,2995,0
|
|
20230713,174400,17341970630,2995,2995,2995,2995,0
|
|
20230713,174300,17341970630,2995,2995,2995,2995,0
|
|
20230713,174200,17341970630,2995,2995,2995,2995,0
|
|
20230713,174100,17341970630,2995,2995,2995,2995,0
|
|
20230713,174000,17341970630,2995,2995,2995,2995,0
|
|
20230713,173900,17341970630,2995,2995,2995,2995,0
|
|
20230713,173800,17341970630,2995,2995,2995,2995,0
|
|
20230713,173700,17341970630,2995,2995,2995,2995,0
|
|
20230713,173600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,173500,17341970630,2995,2995,2995,2995,0
|
|
20230713,173400,17341970630,2995,2995,2995,2995,0
|
|
20230713,173300,17341970630,2995,2995,2995,2995,0
|
|
20230713,173200,17341970630,2995,2995,2995,2995,0
|
|
20230713,173100,17341970630,2995,2995,2995,2995,0
|
|
20230713,173000,17341970630,2995,2995,2995,2995,0
|
|
20230713,172900,17341970630,2995,2995,2995,2995,0
|
|
20230713,172800,17341970630,2995,2995,2995,2995,0
|
|
20230713,172700,17341970630,2995,2995,2995,2995,0
|
|
20230713,172600,17341970630,2995,2995,2995,2995,0
|
|
20230713,172500,17341970630,2995,2995,2995,2995,0
|
|
20230713,172400,17341970630,2995,2995,2995,2995,0
|
|
20230713,172300,17341970630,2995,2995,2995,2995,0
|
|
20230713,172200,17341970630,2995,2995,2995,2995,0
|
|
20230713,172100,17341970630,2995,2995,2995,2995,0
|
|
20230713,172000,17341970630,2995,2995,2995,2995,0
|
|
20230713,171900,17341970630,2995,2995,2995,2995,0
|
|
20230713,171800,17341970630,2995,2995,2995,2995,0
|
|
20230713,171700,17341970630,2995,2995,2995,2995,0
|
|
20230713,171600,17341970630,2995,2995,2995,2995,0
|
|
20230713,171500,17341970630,2995,2995,2995,2995,0
|
|
20230713,171400,17341970630,2995,2995,2995,2995,0
|
|
20230713,171300,17341970630,2995,2995,2995,2995,0
|
|
20230713,171200,17341970630,2995,2995,2995,2995,0
|
|
20230713,171100,17341970630,2995,2995,2995,2995,0
|
|
20230713,171000,17341970630,2995,2995,2995,2995,0
|
|
20230713,170900,17341970630,2995,2995,2995,2995,0
|
|
20230713,170800,17341970630,2995,2995,2995,2995,0
|
|
20230713,170700,17341970630,2995,2995,2995,2995,0
|
|
20230713,170600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,170500,17341970630,2995,2995,2995,2995,0
|
|
20230713,170400,17341970630,2995,2995,2995,2995,0
|
|
20230713,170300,17341970630,2995,2995,2995,2995,0
|
|
20230713,170200,17341970630,2995,2995,2995,2995,0
|
|
20230713,170100,17341970630,2995,2995,2995,2995,0
|
|
20230713,170000,17341970630,2995,2995,2995,2995,0
|
|
20230713,165900,17341970630,2995,2995,2995,2995,0
|
|
20230713,165800,17341970630,2995,2995,2995,2995,0
|
|
20230713,165700,17341970630,2995,2995,2995,2995,0
|
|
20230713,165600,17341970630,2995,2995,2995,2995,0
|
|
20230713,165500,17341970630,2995,2995,2995,2995,0
|
|
20230713,165400,17341970630,2995,2995,2995,2995,0
|
|
20230713,165300,17341970630,2995,2995,2995,2995,0
|
|
20230713,165200,17341970630,2995,2995,2995,2995,0
|
|
20230713,165100,17341970630,2995,2995,2995,2995,0
|
|
20230713,165000,17341970630,2995,2995,2995,2995,0
|
|
20230713,164900,17341970630,2995,2995,2995,2995,0
|
|
20230713,164800,17341970630,2995,2995,2995,2995,0
|
|
20230713,164700,17341970630,2995,2995,2995,2995,0
|
|
20230713,164600,17341970630,2995,2995,2995,2995,0
|
|
20230713,164500,17341970630,2995,2995,2995,2995,0
|
|
20230713,164400,17341970630,2995,2995,2995,2995,0
|
|
20230713,164300,17341970630,2995,2995,2995,2995,0
|
|
20230713,164200,17341970630,2995,2995,2995,2995,0
|
|
20230713,164100,17341970630,2995,2995,2995,2995,0
|
|
20230713,164000,17341970630,2995,2995,2995,2995,0
|
|
20230713,163900,17341970630,2995,2995,2995,2995,0
|
|
20230713,163800,17341970630,2995,2995,2995,2995,0
|
|
20230713,163700,17341970630,2995,2995,2995,2995,0
|
|
20230713,163600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,163500,17341970630,2995,2995,2995,2995,0
|
|
20230713,163400,17341970630,2995,2995,2995,2995,0
|
|
20230713,163300,17341970630,2995,2995,2995,2995,0
|
|
20230713,163200,17341970630,2995,2995,2995,2995,0
|
|
20230713,163100,17341970630,2995,2995,2995,2995,0
|
|
20230713,163000,17341970630,2995,2995,2995,2995,0
|
|
20230713,162900,17341970630,2995,2995,2995,2995,0
|
|
20230713,162800,17341970630,2995,2995,2995,2995,0
|
|
20230713,162700,17341970630,2995,2995,2995,2995,0
|
|
20230713,162600,17341970630,2995,2995,2995,2995,0
|
|
20230713,162500,17341970630,2995,2995,2995,2995,0
|
|
20230713,162400,17341970630,2995,2995,2995,2995,0
|
|
20230713,162300,17341970630,2995,2995,2995,2995,0
|
|
20230713,162200,17341970630,2995,2995,2995,2995,0
|
|
20230713,162100,17341970630,2995,2995,2995,2995,0
|
|
20230713,162000,17341970630,2995,2995,2995,2995,0
|
|
20230713,161900,17341970630,2995,2995,2995,2995,0
|
|
20230713,161800,17341970630,2995,2995,2995,2995,0
|
|
20230713,161700,17341970630,2995,2995,2995,2995,0
|
|
20230713,161600,17341970630,2995,2995,2995,2995,0
|
|
20230713,161500,17341970630,2995,2995,2995,2995,0
|
|
20230713,161400,17341970630,2995,2995,2995,2995,0
|
|
20230713,161300,17341970630,2995,2995,2995,2995,0
|
|
20230713,161200,17341970630,2995,2995,2995,2995,0
|
|
20230713,161100,17341970630,2995,2995,2995,2995,0
|
|
20230713,161000,17341970630,2995,2995,2995,2995,0
|
|
20230713,160900,17341970630,2995,2995,2995,2995,0
|
|
20230713,160800,17341970630,2995,2995,2995,2995,0
|
|
20230713,160700,17341970630,2995,2995,2995,2995,0
|
|
20230713,160600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,160500,17341970630,2995,2995,2995,2995,0
|
|
20230713,160400,17341970630,2995,2995,2995,2995,0
|
|
20230713,160300,17341970630,2995,2995,2995,2995,0
|
|
20230713,160200,17341970630,2995,2995,2995,2995,0
|
|
20230713,160100,17341970630,2995,2995,2995,2995,0
|
|
20230713,160000,17341970630,2995,2995,2995,2995,0
|
|
20230713,155900,17341970630,2995,2995,2995,2995,0
|
|
20230713,155800,17341970630,2995,2995,2995,2995,0
|
|
20230713,155700,17341970630,2995,2995,2995,2995,0
|
|
20230713,155600,17341970630,2995,2995,2995,2995,0
|
|
20230713,155500,17341970630,2995,2995,2995,2995,0
|
|
20230713,155400,17341970630,2995,2995,2995,2995,0
|
|
20230713,155300,17341970630,2995,2995,2995,2995,0
|
|
20230713,155200,17341970630,2995,2995,2995,2995,0
|
|
20230713,155100,17341970630,2995,2995,2995,2995,0
|
|
20230713,155000,17341970630,2995,2995,2995,2995,0
|
|
20230713,154900,17341970630,2995,2995,2995,2995,0
|
|
20230713,154800,17341970630,2995,2995,2995,2995,0
|
|
20230713,154700,17341970630,2995,2995,2995,2995,0
|
|
20230713,154600,17341970630,2995,2995,2995,2995,0
|
|
20230713,154500,17341970630,2995,2995,2995,2995,0
|
|
20230713,154400,17341970630,2995,2995,2995,2995,0
|
|
20230713,154300,17341970630,2995,2995,2995,2995,0
|
|
20230713,154200,17341970630,2995,2995,2995,2995,0
|
|
20230713,154100,17341970630,2995,2995,2995,2995,0
|
|
20230713,154000,17341970630,2995,2995,2995,2995,0
|
|
20230713,153900,17341970630,2995,2995,2995,2995,0
|
|
20230713,153800,17341970630,2995,2995,2995,2995,0
|
|
20230713,153700,17341970630,2995,2995,2995,2995,0
|
|
20230713,153600,17341970630,2995,2995,2995,2995,22190
|
|
20230713,153500,17341970630,2995,2995,2995,2995,0
|
|
20230713,153400,17341970630,2995,2995,2995,2995,0
|
|
20230713,153300,17341970630,2995,2995,2995,2995,0
|
|
20230713,153200,17341970630,2995,2995,2995,2995,0
|
|
20230713,153100,17341970630,2995,2995,2995,2995,0
|
|
20230713,153000,17341970630,2995,2995,2995,2995,22190
|
|
20230713,152900,17275511580,3000,3000,3000,3000,0
|
|
20230713,152800,17275511580,3000,3000,3000,3000,0
|
|
20230713,152700,17275511580,3000,3000,3000,3000,0
|
|
20230713,152600,17275511580,3000,3000,3000,3000,0
|
|
20230713,152500,17275511580,3000,3000,3000,3000,0
|
|
20230713,152400,17275511580,3000,3000,3000,3000,0
|
|
20230713,152300,17275511580,3000,3000,3000,3000,0
|
|
20230713,152200,17275511580,3000,3000,3000,3000,0
|
|
20230713,152100,17275511580,3000,3000,3000,3000,0
|
|
20230713,152000,17275511580,3000,3000,3000,3000,0
|
|
20230713,151900,17275511580,3000,2995,3000,2990,3483
|
|
20230713,151800,17265080600,2995,2995,3000,2990,4322
|
|
20230713,151700,17252137680,2995,2985,2995,2985,3335
|
|
20230713,151600,17242159410,2980,2990,2995,2980,3069
|
|
20230713,151500,17233002080,2990,2980,2995,2980,4092
|
|
20230713,151400,17220774240,2985,2980,2985,2980,652
|
|
20230713,151300,17218831240,2975,2985,2985,2975,4898
|
|
20230713,151200,17204230145,2985,2990,2990,2985,1318
|
|
20230713,151100,17200293850,2985,2990,2995,2985,2479
|
|
20230713,151000,17192883640,2990,2980,2990,2975,2659
|
|
20230713,150900,17184946555,2975,2980,2980,2975,5017
|
|
20230713,150800,17170017785,2975,2970,2975,2970,2468
|
|
20230713,150700,17162680355,2970,2965,2980,2965,4163
|
|
20230713,150600,17150324135,2965,2975,2980,2965,4374
|
|
20230713,150500,17137333525,2975,2985,2985,2975,3849
|
|
20230713,150400,17125877705,2985,2990,2990,2980,1956
|
|
20230713,150300,17120043060,2990,2985,2990,2985,785
|
|
20230713,150200,17117696170,2990,2990,2995,2990,884
|
|
20230713,150100,17115052855,2985,2990,2995,2985,2778
|
|
20230713,150000,17106749715,2990,2990,2995,2980,3005
|
|
20230713,145900,17097767820,2990,2985,2990,2980,1512
|
|
20230713,145800,17093254545,2990,2990,2990,2985,113
|
|
20230713,145700,17092916680,2985,2990,2990,2985,3237
|
|
20230713,145600,17083241760,2995,2990,2995,2990,2487
|
|
20230713,145500,17075802265,2990,2985,2990,2980,2439
|
|
20230713,145400,17068516665,2985,2975,2985,2975,1382
|
|
20230713,145300,17064398185,2985,2980,2985,2970,5902
|
|
20230713,145200,17046828090,2980,2975,2980,2975,695
|
|
20230713,145100,17044757820,2980,2980,2985,2965,9324
|
|
20230713,145000,17017053740,2980,2975,2990,2965,2515
|
|
20230713,144900,17009557955,2975,2970,2975,2960,2631
|
|
20230713,144800,17001747670,2980,2975,2980,2970,1771
|
|
20230713,144700,16996485810,2980,2980,2980,2965,3121
|
|
20230713,144600,16987197635,2965,2990,2995,2965,18613
|
|
20230713,144500,16931890400,2990,2985,2995,2985,228
|
|
20230713,144400,16931208680,2990,2995,2995,2985,3795
|
|
20230713,144300,16919870050,2995,2990,2995,2985,2226
|
|
20230713,144200,16913208010,2990,2990,2990,2985,1613
|
|
20230713,144100,16908385145,2985,2985,2990,2985,632
|
|
20230713,144000,16906498620,2980,2980,2985,2980,1360
|
|
20230713,143900,16902445690,2980,2975,2980,2975,1278
|
|
20230713,143800,16898638035,2980,2980,2985,2980,593
|
|
20230713,143700,16896870890,2975,2975,2975,2975,741
|
|
20230713,143600,16894666415,2980,2970,2980,2965,1176
|
|
20230713,143500,16891178710,2970,2980,2980,2965,1587
|
|
20230713,143400,16886465470,2980,2970,2980,2970,1317
|
|
20230713,143300,16882550960,2980,2970,2980,2970,32
|
|
20230713,143200,16882455790,2980,2975,2980,2970,22
|
|
20230713,143100,16882390345,2965,2965,2980,2965,8478
|
|
20230713,143000,16857216640,2980,2970,2980,2960,1377
|
|
20230713,142900,16853135260,2970,2980,2980,2970,165
|
|
20230713,142800,16852644395,2985,2980,2985,2975,2812
|
|
20230713,142700,16844270480,2980,2960,2980,2960,4852
|
|
20230713,142600,16829855125,2970,2965,2970,2965,519
|
|
20230713,142500,16828316045,2965,2965,2975,2955,9294
|
|
20230713,142400,16800828145,2965,2970,2985,2965,1654
|
|
20230713,142300,16795912005,2960,2970,2975,2960,3055
|
|
20230713,142200,16786849530,2970,2985,2985,2965,1712
|
|
20230713,142100,16781762505,2970,2995,2995,2970,1369
|
|
20230713,142000,16777692055,2995,2965,2995,2965,2254
|
|
20230713,141900,16770979750,2970,2965,2970,2955,11666
|
|
20230713,141800,16736423315,2965,2970,2975,2960,3525
|
|
20230713,141700,16725969745,2970,2965,2970,2955,7437
|
|
20230713,141600,16703926455,2965,2970,2975,2955,7450
|
|
20230713,141500,16681864775,2970,2980,2985,2960,19920
|
|
20230713,141400,16622822920,2975,2970,2980,2960,21242
|
|
20230713,141300,16559790155,2970,2980,2990,2970,16876
|
|
20230713,141200,16509587270,2980,2985,2990,2975,3614
|
|
20230713,141100,16498808580,2985,2985,2990,2980,3491
|
|
20230713,141000,16488390000,2980,2995,2995,2965,24958
|
|
20230713,140900,16414035885,2990,3005,3005,2980,33151
|
|
20230713,140800,16314967520,3005,3010,3010,3005,1131
|
|
20230713,140700,16311568860,3010,2995,3015,2995,1323
|
|
20230713,140600,16307595675,2985,3000,3000,2985,19380
|
|
20230713,140500,16249629215,3000,3000,3005,2995,4339
|
|
20230713,140400,16236611715,3000,2990,3000,2990,2696
|
|
20230713,140300,16228535335,2995,3005,3005,2990,1932
|
|
20230713,140200,16222749590,3005,3000,3005,2985,9013
|
|
20230713,140100,16195781420,3000,3000,3000,2985,14913
|
|
20230713,140000,16151213195,3000,2985,3010,2980,24119
|
|
20230713,135900,16078865955,2995,2985,3000,2980,11680
|
|
20230713,135800,16044011340,2985,3010,3010,2985,17565
|
|
20230713,135700,15991449175,3010,3000,3015,2995,15605
|
|
20230713,135600,15944574350,3000,2995,3010,2985,67819
|
|
20230713,135500,15741106305,2995,3025,3030,2985,64275
|
|
20230713,135400,15548176900,3025,3040,3040,3020,23187
|
|
20230713,135300,15477942845,3040,3040,3050,3030,21480
|
|
20230713,135200,15412750535,3040,3035,3060,3035,18426
|
|
20230713,135100,15356610105,3030,3065,3080,3030,43735
|
|
20230713,135000,15223471710,3075,3060,3080,3055,5062
|
|
20230713,134900,15207964330,3055,3050,3060,3045,10853
|
|
20230713,134800,15174849125,3050,3060,3065,3045,17569
|
|
20230713,134700,15121223210,3065,3070,3090,3045,19876
|
|
20230713,134600,15060446315,3070,3055,3095,3055,20135
|
|
20230713,134500,14998517165,3055,3080,3090,3055,63410
|
|
20230713,134400,14803761130,3080,3105,3105,3070,61786
|
|
20230713,134300,14613208635,3095,3105,3125,3080,74571
|
|
20230713,134200,14382338875,3110,3145,3150,3105,60838
|
|
20230713,134100,14192344780,3140,3160,3175,3130,46631
|
|
20230713,134000,14045674025,3165,3170,3175,3140,54084
|
|
20230713,133900,13875016125,3170,3195,3195,3150,58659
|
|
20230713,133800,13689243350,3195,3190,3215,3170,25015
|
|
20230713,133700,13609468050,3190,3200,3215,3165,60926
|
|
20230713,133600,13415530625,3200,3220,3225,3190,54378
|
|
20230713,133500,13241318260,3225,3230,3260,3200,207026
|
|
20230713,133400,12571361740,3220,3150,3265,3140,316359
|
|
20230713,133300,11551951925,3150,3135,3155,3120,25642
|
|
20230713,133200,11471699065,3135,3140,3160,3135,13612
|
|
20230713,133100,11428864785,3135,3150,3150,3115,69803
|
|
20230713,133000,11210449840,3150,3150,3165,3140,11913
|
|
20230713,132900,11172914770,3155,3165,3165,3130,27498
|
|
20230713,132800,11086482100,3165,3180,3185,3155,29608
|
|
20230713,132700,10992550425,3180,3165,3180,3145,34823
|
|
20230713,132600,10882552935,3160,3155,3165,3135,66922
|
|
20230713,132500,10672513320,3155,3140,3165,3135,36317
|
|
20230713,132400,10558049150,3145,3170,3180,3135,86651
|
|
20230713,132300,10285206270,3175,3175,3235,3155,65852
|
|
20230713,132200,10075791010,3185,3190,3240,3130,166398
|
|
20230713,132100,9547980145,3200,3225,3230,3175,89239
|
|
20230713,132000,9262272485,3220,3195,3260,3195,127876
|
|
20230713,131900,8849121055,3195,3210,3270,3175,174122
|
|
20230713,131800,8288221360,3210,3265,3285,3165,311596
|
|
20230713,131700,7286476485,3265,3240,3320,3220,396808
|
|
20230713,131600,5987687495,3245,3250,3290,3220,362136
|
|
20230713,131500,4811756585,3230,3235,3300,3220,475937
|
|
20230713,131400,3264166615,3180,3180,3180,3180,0
|
|
20230713,131300,3264166615,3180,3100,3180,3085,184178
|
|
20230713,131200,2682238725,3085,3100,3110,3055,23258
|
|
20230713,131100,2610670935,3110,3125,3135,3105,11937
|
|
20230713,131000,2573454150,3120,3125,3145,3120,37753
|
|
20230713,130900,2455090420,3120,3095,3125,3095,18448
|
|
20230713,130800,2397737260,3090,3090,3095,3090,265
|
|
20230713,130700,2396917465,3100,3105,3105,3090,1608
|
|
20230713,130600,2391937170,3105,3100,3105,3095,2064
|
|
20230713,130500,2385534990,3105,3085,3105,3080,4554
|
|
20230713,130400,2371433250,3080,3085,3085,3080,102
|
|
20230713,130300,2371119085,3080,3095,3095,3075,10902
|
|
20230713,130200,2337452410,3095,3085,3100,3075,6226
|
|
20230713,130100,2318215895,3085,3090,3100,3075,12835
|
|
20230713,130000,2278534345,3090,3080,3090,3075,3294
|
|
20230713,125900,2268375975,3080,3075,3080,3070,1816
|
|
20230713,125800,2262788625,3060,3060,3075,3060,1117
|
|
20230713,125700,2259366395,3060,3075,3075,3055,3727
|
|
20230713,125600,2247956290,3070,3070,3070,3070,1616
|
|
20230713,125500,2242995170,3070,3075,3075,3070,403
|
|
20230713,125400,2241755955,3070,3070,3070,3070,51
|
|
20230713,125300,2241599385,3070,3075,3080,3070,1330
|
|
20230713,125200,2237505080,3070,3070,3075,3065,1015
|
|
20230713,125100,2234386260,3070,3075,3075,3070,23
|
|
20230713,125000,2234315545,3075,3075,3080,3065,2014
|
|
20230713,124900,2228118525,3075,3080,3080,3075,1988
|
|
20230713,124800,2221996060,3080,3060,3085,3060,3576
|
|
20230713,124700,2210974310,3075,3075,3075,3060,859
|
|
20230713,124600,2208339005,3060,3055,3080,3050,9382
|
|
20230713,124500,2179515265,3060,3050,3060,3035,4645
|
|
20230713,124400,2165384800,3045,3050,3055,3045,2291
|
|
20230713,124300,2158397875,3055,3065,3065,3055,1389
|
|
20230713,124200,2154151390,3065,3065,3065,3065,689
|
|
20230713,124100,2152039605,3055,3065,3065,3045,7465
|
|
20230713,124000,2129284715,3060,3065,3065,3060,304
|
|
20230713,123900,2128353775,3070,3065,3070,3065,3521
|
|
20230713,123800,2117547720,3065,3060,3065,3060,701
|
|
20230713,123700,2115401625,3055,3050,3055,3050,2815
|
|
20230713,123600,2106815375,3050,3055,3055,3050,617
|
|
20230713,123500,2104933495,3050,3055,3055,3050,283
|
|
20230713,123400,2104070105,3055,3060,3060,3055,445
|
|
20230713,123300,2102708445,3065,3070,3070,3065,700
|
|
20230713,123200,2100562385,3070,3065,3070,3065,911
|
|
20230713,123100,2097767620,3065,3060,3065,3060,205
|
|
20230713,123000,2097139860,3060,3050,3060,3050,759
|
|
20230713,122900,2094817410,3050,3050,3055,3040,4330
|
|
20230713,122800,2081618960,3045,3055,3055,3045,1376
|
|
20230713,122700,2077429020,3045,3055,3055,3045,3349
|
|
20230713,122600,2067209170,3060,3065,3065,3060,2213
|
|
20230713,122500,2060429285,3065,3065,3070,3065,121
|
|
20230713,122400,2060058315,3065,3065,3070,3060,1341
|
|
20230713,122300,2055943750,3055,3065,3065,3055,1159
|
|
20230713,122200,2052401500,3065,3060,3065,3060,145
|
|
20230713,122100,2051957175,3060,3060,3070,3060,1095
|
|
20230713,122000,2048602135,3060,3060,3060,3055,219
|
|
20230713,121900,2047932500,3075,3065,3075,3055,3575
|
|
20230713,121800,2036951330,3065,3060,3075,3060,4072
|
|
20230713,121700,2024464460,3060,3070,3070,3060,13
|
|
20230713,121600,2024424640,3070,3065,3075,3065,1327
|
|
20230713,121500,2020352075,3065,3045,3065,3045,6719
|
|
20230713,121400,1999772275,3045,3065,3065,3040,14096
|
|
20230713,121300,1956810155,3065,3080,3080,3065,2196
|
|
20230713,121200,1950068630,3070,3075,3080,3070,4346
|
|
20230713,121100,1936713320,3070,3080,3080,3070,718
|
|
20230713,121000,1934508730,3070,3080,3080,3070,2439
|
|
20230713,120900,1927010125,3075,3075,3085,3075,2805
|
|
20230713,120800,1918379540,3075,3080,3080,3065,1067
|
|
20230713,120700,1915108125,3075,3075,3085,3070,6475
|
|
20230713,120600,1895214540,3075,3085,3125,3070,26181
|
|
20230713,120500,1814210285,3065,3050,3100,3050,25440
|
|
20230713,120400,1736160000,3050,3075,3075,3050,35109
|
|
20230713,120300,1628648270,3075,3120,3120,3075,34223
|
|
20230713,120200,1522845180,3120,3085,3150,3065,92621
|
|
20230713,120100,1233529815,3085,3040,3140,3040,119280
|
|
20230713,120000,863614910,3040,3050,3050,3040,1754
|
|
20230713,115900,858272265,3050,3050,3050,3015,10872
|
|
20230713,115800,825292585,3050,3035,3060,3030,4590
|
|
20230713,115700,811333830,3035,3070,3090,3030,21247
|
|
20230713,115600,746179000,3085,3025,3090,3025,42408
|
|
20230713,115500,616295445,3015,3030,3030,3015,2763
|
|
20230713,115400,607946740,3020,3010,3030,3010,12540
|
|
20230713,115300,570053660,3010,3005,3010,3005,571
|
|
20230713,115200,568335175,3005,3005,3005,3005,1520
|
|
20230713,115100,563767575,3000,2980,3000,2980,7169
|
|
20230713,115000,542301280,2980,2970,2980,2970,36
|
|
20230713,114900,542194280,2975,2980,2980,2975,121
|
|
20230713,114800,541834285,2980,2980,2980,2980,22
|
|
20230713,114700,541768725,2975,2975,2975,2975,93
|
|
20230713,114600,541492050,2975,2975,2975,2975,0
|
|
20230713,114500,541492050,2975,2975,2975,2975,0
|
|
20230713,114400,541492050,2975,2985,2985,2975,22
|
|
20230713,114300,541426395,2990,2990,2990,2990,0
|
|
20230713,114200,541426395,2990,2975,2990,2975,1739
|
|
20230713,114100,536241360,2975,2975,2975,2975,136
|
|
20230713,114000,535836760,2980,2980,2980,2980,336
|
|
20230713,113900,534835480,2975,2975,2975,2975,5
|
|
20230713,113800,534820605,2975,2975,2975,2975,5
|
|
20230713,113700,534805730,2970,2970,2970,2970,0
|
|
20230713,113600,534805730,2970,2975,2975,2970,106
|
|
20230713,113500,534490385,2970,2985,2985,2970,264
|
|
20230713,113400,533702370,2985,2985,2990,2985,185
|
|
20230713,113300,533150095,2985,2995,2995,2985,1106
|
|
20230713,113200,529841950,2995,2995,2995,2995,196
|
|
20230713,113100,529254930,2995,2970,2995,2970,1836
|
|
20230713,113000,523763385,2965,2955,2965,2955,226
|
|
20230713,112900,523093330,2960,2965,2965,2960,500
|
|
20230713,112800,521611940,2965,2965,2965,2965,0
|
|
20230713,112700,521611940,2965,2970,2970,2965,3287
|
|
20230713,112600,511854595,2970,2970,2970,2970,765
|
|
20230713,112500,509582545,2975,2975,2975,2975,300
|
|
20230713,112400,508690045,2965,2975,2975,2965,367
|
|
20230713,112300,507599755,2975,2975,2975,2975,5
|
|
20230713,112200,507584880,2975,2980,2980,2975,82
|
|
20230713,112100,507340910,2980,2980,2980,2980,795
|
|
20230713,112000,504971810,2985,2985,2985,2980,569
|
|
20230713,111900,503275665,2985,2985,2985,2985,157
|
|
20230713,111800,502807020,2985,2985,2985,2985,796
|
|
20230713,111700,500430960,2980,2980,2980,2980,135
|
|
20230713,111600,500028660,2980,2985,2985,2980,290
|
|
20230713,111500,499163025,2980,2990,2990,2980,1567
|
|
20230713,111400,494483610,2990,2995,2995,2990,702
|
|
20230713,111300,492382625,2995,3000,3000,2995,812
|
|
20230713,111200,489948135,3000,3005,3005,3000,980
|
|
20230713,111100,487003240,3005,3010,3010,3005,1143
|
|
20230713,111000,483566750,3005,3000,3005,2990,5198
|
|
20230713,110900,467974380,2995,2995,3000,2995,2101
|
|
20230713,110800,461676885,2985,2980,2985,2980,1193
|
|
20230713,110700,458116150,2980,2990,2990,2980,629
|
|
20230713,110600,456237590,2980,2990,2990,2980,4009
|
|
20230713,110500,444269420,2990,2995,2995,2990,606
|
|
20230713,110400,442454540,3000,3000,3005,2995,3442
|
|
20230713,110300,432134020,3000,2995,3005,2995,3170
|
|
20230713,110200,422623140,3000,3005,3010,3000,3669
|
|
20230713,110100,411607755,3010,3005,3010,2995,3726
|
|
20230713,110000,400400370,3000,2995,3025,2995,13500
|
|
20230713,105900,359823335,2995,2985,3015,2985,20745
|
|
20230713,105800,297626545,2985,2965,2985,2960,2931
|
|
20230713,105700,288892700,2965,3000,3010,2940,14112
|
|
20230713,105600,247015320,3005,2940,3005,2940,18455
|
|
20230713,105500,192140975,2935,2930,2935,2925,540
|
|
20230713,105400,190556280,2930,2930,2935,2925,18
|
|
20230713,105300,190503500,2930,2920,2930,2920,2963
|
|
20230713,105200,181836810,2910,2910,2920,2910,52
|
|
20230713,105100,181684990,2915,2915,2915,2915,0
|
|
20230713,105000,181684990,2915,2915,2915,2915,1
|
|
20230713,104900,181682075,2910,2910,2910,2910,0
|
|
20230713,104800,181682075,2910,2910,2910,2910,0
|
|
20230713,104700,181682075,2910,2910,2910,2910,0
|
|
20230713,104600,181682075,2910,2910,2910,2910,17
|
|
20230713,104500,181632605,2915,2915,2915,2915,3993
|
|
20230713,104400,169993010,2910,2920,2920,2910,228
|
|
20230713,104300,169327940,2925,2925,2925,2925,0
|
|
20230713,104200,169327940,2925,2925,2925,2925,23
|
|
20230713,104100,169260665,2930,2935,2935,2930,72
|
|
20230713,104000,169049680,2935,2950,2950,2935,67
|
|
20230713,103900,168852405,2955,2920,2955,2920,5915
|
|
20230713,103800,151452880,2930,2930,2930,2930,1
|
|
20230713,103700,151449950,2925,2925,2925,2925,1
|
|
20230713,103600,151447025,2930,2910,2935,2910,8480
|
|
20230713,103500,126624285,2905,2905,2905,2905,0
|
|
20230713,103400,126624285,2905,2905,2905,2900,1063
|
|
20230713,103300,123539305,2905,2905,2905,2905,52
|
|
20230713,103200,123388245,2905,2905,2905,2905,0
|
|
20230713,103100,123388245,2905,2905,2905,2905,0
|
|
20230713,103000,123388245,2905,2905,2905,2905,5
|
|
20230713,102900,123373720,2900,2900,2900,2900,981
|
|
20230713,102800,120528820,2905,2905,2905,2905,263
|
|
20230713,102700,119764805,2905,2905,2905,2905,0
|
|
20230713,102600,119764805,2905,2905,2905,2905,0
|
|
20230713,102500,119764805,2905,2905,2905,2905,279
|
|
20230713,102400,118954310,2910,2910,2910,2910,61
|
|
20230713,102300,118776800,2915,2915,2915,2915,0
|
|
20230713,102200,118776800,2915,2915,2915,2915,0
|
|
20230713,102100,118776800,2915,2915,2915,2915,16
|
|
20230713,102000,118730160,2915,2915,2915,2915,3
|
|
20230713,101900,118721415,2910,2910,2910,2910,0
|
|
20230713,101800,118721415,2910,2910,2910,2910,419
|
|
20230713,101700,117502125,2910,2910,2910,2910,754
|
|
20230713,101600,115307985,2920,2920,2920,2920,2
|
|
20230713,101500,115302145,2920,2920,2920,2920,50
|
|
20230713,101400,115156145,2920,2915,2920,2915,549
|
|
20230713,101300,113554310,2910,2910,2910,2910,41
|
|
20230713,101200,113435000,2915,2915,2915,2915,100
|
|
20230713,101100,113143500,2915,2915,2915,2915,0
|
|
20230713,101000,113143500,2915,2910,2915,2910,600
|
|
20230713,100900,111397000,2910,2910,2910,2910,0
|
|
20230713,100800,111397000,2910,2910,2910,2910,180
|
|
20230713,100700,110873200,2910,2910,2910,2910,0
|
|
20230713,100600,110873200,2910,2910,2910,2910,42
|
|
20230713,100500,110750980,2910,2910,2910,2910,302
|
|
20230713,100400,109872160,2910,2910,2910,2910,440
|
|
20230713,100300,108591760,2910,2910,2910,2910,860
|
|
20230713,100200,106089160,2905,2905,2905,2905,432
|
|
20230713,100100,104834200,2900,2890,2900,2890,5691
|
|
20230713,100000,88342005,2880,2880,2880,2880,0
|
|
20230713,095900,88342005,2880,2880,2880,2880,221
|
|
20230713,095800,87705525,2880,2880,2880,2880,1778
|
|
20230713,095700,82584885,2875,2875,2875,2875,0
|
|
20230713,095600,82584885,2875,2875,2875,2875,700
|
|
20230713,095500,80572385,2875,2875,2875,2875,0
|
|
20230713,095400,80572385,2875,2880,2880,2875,100
|
|
20230713,095300,80284530,2880,2880,2880,2880,0
|
|
20230713,095200,80284530,2880,2875,2880,2875,780
|
|
20230713,095100,78040580,2875,2875,2875,2875,0
|
|
20230713,095000,78040580,2875,2875,2875,2875,1000
|
|
20230713,094900,75165580,2875,2875,2875,2875,0
|
|
20230713,094800,75165580,2875,2875,2875,2875,0
|
|
20230713,094700,75165580,2875,2875,2875,2875,0
|
|
20230713,094600,75165580,2875,2875,2875,2875,10
|
|
20230713,094500,75136830,2880,2880,2880,2880,0
|
|
20230713,094400,75136830,2880,2885,2885,2880,3301
|
|
20230713,094300,65629855,2890,2890,2890,2890,0
|
|
20230713,094200,65629855,2890,2890,2890,2890,7
|
|
20230713,094100,65609625,2885,2885,2885,2885,0
|
|
20230713,094000,65609625,2885,2875,2885,2875,2631
|
|
20230713,093900,58032440,2875,2875,2875,2875,128
|
|
20230713,093800,57664440,2880,2880,2880,2880,0
|
|
20230713,093700,57664440,2880,2880,2880,2880,3
|
|
20230713,093600,57655800,2880,2880,2880,2880,0
|
|
20230713,093500,57655800,2880,2880,2880,2880,1
|
|
20230713,093400,57652920,2880,2880,2880,2880,2
|
|
20230713,093300,57647160,2880,2880,2880,2880,0
|
|
20230713,093200,57647160,2880,2880,2880,2880,0
|
|
20230713,093100,57647160,2880,2880,2880,2880,3
|
|
20230713,093000,57638520,2880,2880,2880,2880,6
|
|
20230713,092900,57621240,2865,2865,2865,2865,0
|
|
20230713,092800,57621240,2865,2880,2880,2865,3990
|
|
20230713,092700,46187795,2870,2880,2880,2870,4241
|
|
20230713,092600,34010640,2880,2880,2880,2875,104
|
|
20230713,092500,33711620,2880,2880,2880,2865,200
|
|
20230713,092400,33138535,2870,2880,2880,2870,3627
|
|
20230713,092300,22725860,2875,2875,2875,2875,2
|
|
20230713,092200,22720110,2875,2875,2875,2875,0
|
|
20230713,092100,22720110,2875,2880,2880,2875,1406
|
|
20230713,092000,18677600,2880,2880,2880,2880,56
|
|
20230713,091900,18516320,2880,2885,2885,2880,1092
|
|
20230713,091800,15371345,2885,2885,2885,2885,2
|
|
20230713,091700,15365575,2890,2890,2890,2890,0
|
|
20230713,091600,15365575,2890,2890,2890,2890,100
|
|
20230713,091500,15076575,2890,2890,2890,2890,200
|
|
20230713,091400,14498575,2880,2885,2890,2880,218
|
|
20230713,091300,13868790,2880,2880,2880,2880,0
|
|
20230713,091200,13868790,2880,2880,2880,2880,0
|
|
20230713,091100,13868790,2880,2880,2880,2880,165
|
|
20230713,091000,13393590,2880,2885,2885,2880,202
|
|
20230713,090900,12811820,2885,2895,2895,2885,52
|
|
20230713,090800,12661295,2895,2890,2895,2890,100
|
|
20230713,090700,12371825,2890,2890,2890,2890,100
|
|
20230713,090600,12082825,2880,2880,2880,2880,600
|
|
20230713,090500,10354825,2880,2880,2880,2880,0
|
|
20230713,090400,10354825,2880,2880,2880,2880,180
|
|
20230713,090300,9836425,2880,2885,2885,2880,747
|
|
20230713,090200,7684775,2890,2905,2905,2890,247
|
|
20230713,090100,6969765,2895,2890,2910,2880,2152
|
|
20230713,090000,729540,2895,2895,2895,2895,252
|