649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,194500,1523875920,4045,4045,4045,4045,0
|
|
20230713,194400,1523875920,4045,4045,4045,4045,0
|
|
20230713,194300,1523875920,4045,4045,4045,4045,0
|
|
20230713,194200,1523875920,4045,4045,4045,4045,0
|
|
20230713,194100,1523875920,4045,4045,4045,4045,0
|
|
20230713,194000,1523875920,4045,4045,4045,4045,0
|
|
20230713,193900,1523875920,4045,4045,4045,4045,0
|
|
20230713,193800,1523875920,4045,4045,4045,4045,0
|
|
20230713,193700,1523875920,4045,4045,4045,4045,0
|
|
20230713,193600,1523875920,4045,4045,4045,4045,0
|
|
20230713,193500,1523875920,4045,4045,4045,4045,0
|
|
20230713,193400,1523875920,4045,4045,4045,4045,0
|
|
20230713,193300,1523875920,4045,4045,4045,4045,0
|
|
20230713,193200,1523875920,4045,4045,4045,4045,0
|
|
20230713,193100,1523875920,4045,4045,4045,4045,0
|
|
20230713,193000,1523875920,4045,4045,4045,4045,0
|
|
20230713,192900,1523875920,4045,4045,4045,4045,0
|
|
20230713,192800,1523875920,4045,4045,4045,4045,0
|
|
20230713,192700,1523875920,4045,4045,4045,4045,0
|
|
20230713,192600,1523875920,4045,4045,4045,4045,0
|
|
20230713,192500,1523875920,4045,4045,4045,4045,0
|
|
20230713,192400,1523875920,4045,4045,4045,4045,0
|
|
20230713,192300,1523875920,4045,4045,4045,4045,0
|
|
20230713,192200,1523875920,4045,4045,4045,4045,0
|
|
20230713,192100,1523875920,4045,4045,4045,4045,0
|
|
20230713,192000,1523875920,4045,4045,4045,4045,0
|
|
20230713,191900,1523875920,4045,4045,4045,4045,0
|
|
20230713,191800,1523875920,4045,4045,4045,4045,0
|
|
20230713,191700,1523875920,4045,4045,4045,4045,0
|
|
20230713,191600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,191500,1523875920,4045,4045,4045,4045,0
|
|
20230713,191400,1523875920,4045,4045,4045,4045,0
|
|
20230713,191300,1523875920,4045,4045,4045,4045,0
|
|
20230713,191200,1523875920,4045,4045,4045,4045,0
|
|
20230713,191100,1523875920,4045,4045,4045,4045,0
|
|
20230713,191000,1523875920,4045,4045,4045,4045,0
|
|
20230713,190900,1523875920,4045,4045,4045,4045,0
|
|
20230713,190800,1523875920,4045,4045,4045,4045,0
|
|
20230713,190700,1523875920,4045,4045,4045,4045,0
|
|
20230713,190600,1523875920,4045,4045,4045,4045,0
|
|
20230713,190500,1523875920,4045,4045,4045,4045,0
|
|
20230713,190400,1523875920,4045,4045,4045,4045,0
|
|
20230713,190300,1523875920,4045,4045,4045,4045,0
|
|
20230713,190200,1523875920,4045,4045,4045,4045,0
|
|
20230713,190100,1523875920,4045,4045,4045,4045,0
|
|
20230713,190000,1523875920,4045,4045,4045,4045,0
|
|
20230713,185900,1523875920,4045,4045,4045,4045,0
|
|
20230713,185800,1523875920,4045,4045,4045,4045,0
|
|
20230713,185700,1523875920,4045,4045,4045,4045,0
|
|
20230713,185600,1523875920,4045,4045,4045,4045,0
|
|
20230713,185500,1523875920,4045,4045,4045,4045,0
|
|
20230713,185400,1523875920,4045,4045,4045,4045,0
|
|
20230713,185300,1523875920,4045,4045,4045,4045,0
|
|
20230713,185200,1523875920,4045,4045,4045,4045,0
|
|
20230713,185100,1523875920,4045,4045,4045,4045,0
|
|
20230713,185000,1523875920,4045,4045,4045,4045,0
|
|
20230713,184900,1523875920,4045,4045,4045,4045,0
|
|
20230713,184800,1523875920,4045,4045,4045,4045,0
|
|
20230713,184700,1523875920,4045,4045,4045,4045,0
|
|
20230713,184600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,184500,1523875920,4045,4045,4045,4045,0
|
|
20230713,184400,1523875920,4045,4045,4045,4045,0
|
|
20230713,184300,1523875920,4045,4045,4045,4045,0
|
|
20230713,184200,1523875920,4045,4045,4045,4045,0
|
|
20230713,184100,1523875920,4045,4045,4045,4045,0
|
|
20230713,184000,1523875920,4045,4045,4045,4045,0
|
|
20230713,183900,1523875920,4045,4045,4045,4045,0
|
|
20230713,183800,1523875920,4045,4045,4045,4045,0
|
|
20230713,183700,1523875920,4045,4045,4045,4045,0
|
|
20230713,183600,1523875920,4045,4045,4045,4045,0
|
|
20230713,183500,1523875920,4045,4045,4045,4045,0
|
|
20230713,183400,1523875920,4045,4045,4045,4045,0
|
|
20230713,183300,1523875920,4045,4045,4045,4045,0
|
|
20230713,183200,1523875920,4045,4045,4045,4045,0
|
|
20230713,183100,1523875920,4045,4045,4045,4045,0
|
|
20230713,183000,1523875920,4045,4045,4045,4045,0
|
|
20230713,182900,1523875920,4045,4045,4045,4045,0
|
|
20230713,182800,1523875920,4045,4045,4045,4045,0
|
|
20230713,182700,1523875920,4045,4045,4045,4045,0
|
|
20230713,182600,1523875920,4045,4045,4045,4045,0
|
|
20230713,182500,1523875920,4045,4045,4045,4045,0
|
|
20230713,182400,1523875920,4045,4045,4045,4045,0
|
|
20230713,182300,1523875920,4045,4045,4045,4045,0
|
|
20230713,182200,1523875920,4045,4045,4045,4045,0
|
|
20230713,182100,1523875920,4045,4045,4045,4045,0
|
|
20230713,182000,1523875920,4045,4045,4045,4045,0
|
|
20230713,181900,1523875920,4045,4045,4045,4045,0
|
|
20230713,181800,1523875920,4045,4045,4045,4045,0
|
|
20230713,181700,1523875920,4045,4045,4045,4045,0
|
|
20230713,181600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,181500,1523875920,4045,4045,4045,4045,0
|
|
20230713,181400,1523875920,4045,4045,4045,4045,0
|
|
20230713,181300,1523875920,4045,4045,4045,4045,0
|
|
20230713,181200,1523875920,4045,4045,4045,4045,0
|
|
20230713,181100,1523875920,4045,4045,4045,4045,0
|
|
20230713,181000,1523875920,4045,4045,4045,4045,0
|
|
20230713,180900,1523875920,4045,4045,4045,4045,0
|
|
20230713,180800,1523875920,4045,4045,4045,4045,0
|
|
20230713,180700,1523875920,4045,4045,4045,4045,0
|
|
20230713,180600,1523875920,4045,4045,4045,4045,0
|
|
20230713,180500,1523875920,4045,4045,4045,4045,0
|
|
20230713,180400,1523875920,4045,4045,4045,4045,0
|
|
20230713,180300,1523875920,4045,4045,4045,4045,0
|
|
20230713,180200,1523875920,4045,4045,4045,4045,0
|
|
20230713,180100,1523875920,4045,4045,4045,4045,0
|
|
20230713,180000,1523875920,4045,4045,4045,4045,0
|
|
20230713,175900,1523875920,4045,4045,4045,4045,0
|
|
20230713,175800,1523875920,4045,4045,4045,4045,0
|
|
20230713,175700,1523875920,4045,4045,4045,4045,0
|
|
20230713,175600,1523875920,4045,4045,4045,4045,0
|
|
20230713,175500,1523875920,4045,4045,4045,4045,0
|
|
20230713,175400,1523875920,4045,4045,4045,4045,0
|
|
20230713,175300,1523875920,4045,4045,4045,4045,0
|
|
20230713,175200,1523875920,4045,4045,4045,4045,0
|
|
20230713,175100,1523875920,4045,4045,4045,4045,0
|
|
20230713,175000,1523875920,4045,4045,4045,4045,0
|
|
20230713,174900,1523875920,4045,4045,4045,4045,0
|
|
20230713,174800,1523875920,4045,4045,4045,4045,0
|
|
20230713,174700,1523875920,4045,4045,4045,4045,0
|
|
20230713,174600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,174500,1523875920,4045,4045,4045,4045,0
|
|
20230713,174400,1523875920,4045,4045,4045,4045,0
|
|
20230713,174300,1523875920,4045,4045,4045,4045,0
|
|
20230713,174200,1523875920,4045,4045,4045,4045,0
|
|
20230713,174100,1523875920,4045,4045,4045,4045,0
|
|
20230713,174000,1523875920,4045,4045,4045,4045,0
|
|
20230713,173900,1523875920,4045,4045,4045,4045,0
|
|
20230713,173800,1523875920,4045,4045,4045,4045,0
|
|
20230713,173700,1523875920,4045,4045,4045,4045,0
|
|
20230713,173600,1523875920,4045,4045,4045,4045,0
|
|
20230713,173500,1523875920,4045,4045,4045,4045,0
|
|
20230713,173400,1523875920,4045,4045,4045,4045,0
|
|
20230713,173300,1523875920,4045,4045,4045,4045,0
|
|
20230713,173200,1523875920,4045,4045,4045,4045,0
|
|
20230713,173100,1523875920,4045,4045,4045,4045,0
|
|
20230713,173000,1523875920,4045,4045,4045,4045,0
|
|
20230713,172900,1523875920,4045,4045,4045,4045,0
|
|
20230713,172800,1523875920,4045,4045,4045,4045,0
|
|
20230713,172700,1523875920,4045,4045,4045,4045,0
|
|
20230713,172600,1523875920,4045,4045,4045,4045,0
|
|
20230713,172500,1523875920,4045,4045,4045,4045,0
|
|
20230713,172400,1523875920,4045,4045,4045,4045,0
|
|
20230713,172300,1523875920,4045,4045,4045,4045,0
|
|
20230713,172200,1523875920,4045,4045,4045,4045,0
|
|
20230713,172100,1523875920,4045,4045,4045,4045,0
|
|
20230713,172000,1523875920,4045,4045,4045,4045,0
|
|
20230713,171900,1523875920,4045,4045,4045,4045,0
|
|
20230713,171800,1523875920,4045,4045,4045,4045,0
|
|
20230713,171700,1523875920,4045,4045,4045,4045,0
|
|
20230713,171600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,171500,1523875920,4045,4045,4045,4045,0
|
|
20230713,171400,1523875920,4045,4045,4045,4045,0
|
|
20230713,171300,1523875920,4045,4045,4045,4045,0
|
|
20230713,171200,1523875920,4045,4045,4045,4045,0
|
|
20230713,171100,1523875920,4045,4045,4045,4045,0
|
|
20230713,171000,1523875920,4045,4045,4045,4045,0
|
|
20230713,170900,1523875920,4045,4045,4045,4045,0
|
|
20230713,170800,1523875920,4045,4045,4045,4045,0
|
|
20230713,170700,1523875920,4045,4045,4045,4045,0
|
|
20230713,170600,1523875920,4045,4045,4045,4045,0
|
|
20230713,170500,1523875920,4045,4045,4045,4045,0
|
|
20230713,170400,1523875920,4045,4045,4045,4045,0
|
|
20230713,170300,1523875920,4045,4045,4045,4045,0
|
|
20230713,170200,1523875920,4045,4045,4045,4045,0
|
|
20230713,170100,1523875920,4045,4045,4045,4045,0
|
|
20230713,170000,1523875920,4045,4045,4045,4045,0
|
|
20230713,165900,1523875920,4045,4045,4045,4045,0
|
|
20230713,165800,1523875920,4045,4045,4045,4045,0
|
|
20230713,165700,1523875920,4045,4045,4045,4045,0
|
|
20230713,165600,1523875920,4045,4045,4045,4045,0
|
|
20230713,165500,1523875920,4045,4045,4045,4045,0
|
|
20230713,165400,1523875920,4045,4045,4045,4045,0
|
|
20230713,165300,1523875920,4045,4045,4045,4045,0
|
|
20230713,165200,1523875920,4045,4045,4045,4045,0
|
|
20230713,165100,1523875920,4045,4045,4045,4045,0
|
|
20230713,165000,1523875920,4045,4045,4045,4045,0
|
|
20230713,164900,1523875920,4045,4045,4045,4045,0
|
|
20230713,164800,1523875920,4045,4045,4045,4045,0
|
|
20230713,164700,1523875920,4045,4045,4045,4045,0
|
|
20230713,164600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,164500,1523875920,4045,4045,4045,4045,0
|
|
20230713,164400,1523875920,4045,4045,4045,4045,0
|
|
20230713,164300,1523875920,4045,4045,4045,4045,0
|
|
20230713,164200,1523875920,4045,4045,4045,4045,0
|
|
20230713,164100,1523875920,4045,4045,4045,4045,0
|
|
20230713,164000,1523875920,4045,4045,4045,4045,0
|
|
20230713,163900,1523875920,4045,4045,4045,4045,0
|
|
20230713,163800,1523875920,4045,4045,4045,4045,0
|
|
20230713,163700,1523875920,4045,4045,4045,4045,0
|
|
20230713,163600,1523875920,4045,4045,4045,4045,0
|
|
20230713,163500,1523875920,4045,4045,4045,4045,0
|
|
20230713,163400,1523875920,4045,4045,4045,4045,0
|
|
20230713,163300,1523875920,4045,4045,4045,4045,0
|
|
20230713,163200,1523875920,4045,4045,4045,4045,0
|
|
20230713,163100,1523875920,4045,4045,4045,4045,0
|
|
20230713,163000,1523875920,4045,4045,4045,4045,0
|
|
20230713,162900,1523875920,4045,4045,4045,4045,0
|
|
20230713,162800,1523875920,4045,4045,4045,4045,0
|
|
20230713,162700,1523875920,4045,4045,4045,4045,0
|
|
20230713,162600,1523875920,4045,4045,4045,4045,0
|
|
20230713,162500,1523875920,4045,4045,4045,4045,0
|
|
20230713,162400,1523875920,4045,4045,4045,4045,0
|
|
20230713,162300,1523875920,4045,4045,4045,4045,0
|
|
20230713,162200,1523875920,4045,4045,4045,4045,0
|
|
20230713,162100,1523875920,4045,4045,4045,4045,0
|
|
20230713,162000,1523875920,4045,4045,4045,4045,0
|
|
20230713,161900,1523875920,4045,4045,4045,4045,0
|
|
20230713,161800,1523875920,4045,4045,4045,4045,0
|
|
20230713,161700,1523875920,4045,4045,4045,4045,0
|
|
20230713,161600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,161500,1523875920,4045,4045,4045,4045,0
|
|
20230713,161400,1523875920,4045,4045,4045,4045,0
|
|
20230713,161300,1523875920,4045,4045,4045,4045,0
|
|
20230713,161200,1523875920,4045,4045,4045,4045,0
|
|
20230713,161100,1523875920,4045,4045,4045,4045,0
|
|
20230713,161000,1523875920,4045,4045,4045,4045,0
|
|
20230713,160900,1523875920,4045,4045,4045,4045,0
|
|
20230713,160800,1523875920,4045,4045,4045,4045,0
|
|
20230713,160700,1523875920,4045,4045,4045,4045,0
|
|
20230713,160600,1523875920,4045,4045,4045,4045,0
|
|
20230713,160500,1523875920,4045,4045,4045,4045,0
|
|
20230713,160400,1523875920,4045,4045,4045,4045,0
|
|
20230713,160300,1523875920,4045,4045,4045,4045,0
|
|
20230713,160200,1523875920,4045,4045,4045,4045,0
|
|
20230713,160100,1523875920,4045,4045,4045,4045,0
|
|
20230713,160000,1523875920,4045,4045,4045,4045,0
|
|
20230713,155900,1523875920,4045,4045,4045,4045,0
|
|
20230713,155800,1523875920,4045,4045,4045,4045,0
|
|
20230713,155700,1523875920,4045,4045,4045,4045,0
|
|
20230713,155600,1523875920,4045,4045,4045,4045,0
|
|
20230713,155500,1523875920,4045,4045,4045,4045,0
|
|
20230713,155400,1523875920,4045,4045,4045,4045,0
|
|
20230713,155300,1523875920,4045,4045,4045,4045,0
|
|
20230713,155200,1523875920,4045,4045,4045,4045,0
|
|
20230713,155100,1523875920,4045,4045,4045,4045,0
|
|
20230713,155000,1523875920,4045,4045,4045,4045,0
|
|
20230713,154900,1523875920,4045,4045,4045,4045,0
|
|
20230713,154800,1523875920,4045,4045,4045,4045,0
|
|
20230713,154700,1523875920,4045,4045,4045,4045,0
|
|
20230713,154600,1523875920,4045,4045,4045,4045,5057
|
|
20230713,154500,1523875920,4045,4045,4045,4045,0
|
|
20230713,154400,1523875920,4045,4045,4045,4045,0
|
|
20230713,154300,1523875920,4045,4045,4045,4045,0
|
|
20230713,154200,1523875920,4045,4045,4045,4045,0
|
|
20230713,154100,1523875920,4045,4045,4045,4045,0
|
|
20230713,154000,1523875920,4045,4045,4045,4045,0
|
|
20230713,153900,1523875920,4045,4045,4045,4045,0
|
|
20230713,153800,1523875920,4045,4045,4045,4045,0
|
|
20230713,153700,1523875920,4045,4045,4045,4045,0
|
|
20230713,153600,1523875920,4045,4045,4045,4045,0
|
|
20230713,153500,1523875920,4045,4045,4045,4045,0
|
|
20230713,153400,1523875920,4045,4045,4045,4045,0
|
|
20230713,153300,1523875920,4045,4045,4045,4045,0
|
|
20230713,153200,1523875920,4045,4045,4045,4045,0
|
|
20230713,153100,1523875920,4045,4045,4045,4045,0
|
|
20230713,153000,1523875920,4045,4045,4045,4045,5057
|
|
20230713,152900,1503420355,4085,4085,4085,4085,0
|
|
20230713,152800,1503420355,4085,4085,4085,4085,0
|
|
20230713,152700,1503420355,4085,4085,4085,4085,0
|
|
20230713,152600,1503420355,4085,4085,4085,4085,0
|
|
20230713,152500,1503420355,4085,4085,4085,4085,0
|
|
20230713,152400,1503420355,4085,4085,4085,4085,0
|
|
20230713,152300,1503420355,4085,4085,4085,4085,0
|
|
20230713,152200,1503420355,4085,4085,4085,4085,0
|
|
20230713,152100,1503420355,4085,4085,4085,4085,0
|
|
20230713,152000,1503420355,4085,4085,4085,4085,0
|
|
20230713,151900,1503420355,4085,4080,4085,4080,1155
|
|
20230713,151800,1498707805,4080,4070,4085,4070,2896
|
|
20230713,151700,1486904200,4070,4045,4075,4040,1156
|
|
20230713,151600,1482219165,4035,4045,4055,4035,1360
|
|
20230713,151500,1476729335,4065,4065,4075,4060,574
|
|
20230713,151400,1474392760,4070,4065,4070,4045,504
|
|
20230713,151300,1472351235,4065,4065,4065,4065,22
|
|
20230713,151200,1472261805,4070,4070,4070,4070,0
|
|
20230713,151100,1472261805,4070,4070,4070,4070,1
|
|
20230713,151000,1472257735,4070,4070,4070,4065,23
|
|
20230713,150900,1472164130,4075,4075,4075,4075,0
|
|
20230713,150800,1472164130,4075,4070,4075,4070,100
|
|
20230713,150700,1471756775,4075,4075,4075,4075,0
|
|
20230713,150600,1471756775,4075,4075,4075,4075,0
|
|
20230713,150500,1471756775,4075,4075,4075,4075,0
|
|
20230713,150400,1471756775,4075,4060,4075,4055,201
|
|
20230713,150300,1470940075,4060,4045,4060,4045,596
|
|
20230713,150200,1468529240,4035,4060,4060,4035,1070
|
|
20230713,150100,1464207055,4065,4060,4065,4060,40
|
|
20230713,150000,1464044650,4055,4060,4060,4000,26148
|
|
20230713,145900,1358883520,4070,4070,4070,4070,245
|
|
20230713,145800,1357886370,4070,4070,4070,4070,50
|
|
20230713,145700,1357682870,4070,4070,4070,4070,110
|
|
20230713,145600,1357235170,4055,4070,4070,4055,1200
|
|
20230713,145500,1352369155,4060,4065,4065,4060,532
|
|
20230713,145400,1350207655,4065,4060,4065,4060,51
|
|
20230713,145300,1350000590,4060,4055,4060,4055,1744
|
|
20230713,145200,1342927450,4070,4055,4070,4050,3412
|
|
20230713,145100,1329065375,4050,4090,4090,4005,28721
|
|
20230713,145000,1213553295,4090,4090,4090,4090,1022
|
|
20230713,144900,1209373315,4095,4080,4095,4050,7524
|
|
20230713,144800,1178827825,4085,4090,4090,4080,3414
|
|
20230713,144700,1164877550,4090,4095,4095,4090,42
|
|
20230713,144600,1164705715,4095,4090,4095,4090,1015
|
|
20230713,144500,1160549440,4090,4090,4090,4090,0
|
|
20230713,144400,1160549440,4090,4095,4095,4090,95
|
|
20230713,144300,1160160420,4095,4095,4095,4095,106
|
|
20230713,144200,1159726350,4100,4100,4100,4100,395
|
|
20230713,144100,1158106850,4105,4105,4105,4105,243
|
|
20230713,144000,1157109335,4110,4110,4110,4105,506
|
|
20230713,143900,1155029705,4105,4095,4110,4095,1830
|
|
20230713,143800,1147525020,4085,4070,4095,4070,2339
|
|
20230713,143700,1137974755,4080,4080,4080,4070,1383
|
|
20230713,143600,1132332175,4075,4075,4075,4075,12
|
|
20230713,143500,1132283275,4075,4075,4075,4075,111
|
|
20230713,143400,1131830950,4080,4070,4080,4065,1895
|
|
20230713,143300,1124122120,4080,4080,4080,4080,50
|
|
20230713,143200,1123918120,4080,4065,4080,4065,710
|
|
20230713,143100,1121026945,4065,4065,4070,4065,521
|
|
20230713,143000,1118908580,4065,4065,4065,4065,6048
|
|
20230713,142900,1094323460,4065,4080,4080,4065,802
|
|
20230713,142800,1091063300,4080,4075,4080,4075,79
|
|
20230713,142700,1090741320,4080,4080,4080,4080,11
|
|
20230713,142600,1090696440,4070,4080,4080,4070,60
|
|
20230713,142500,1090451985,4075,4100,4105,4030,16255
|
|
20230713,142400,1024370110,4100,4120,4120,4100,2100
|
|
20230713,142300,1015747990,4120,4120,4120,4120,87
|
|
20230713,142200,1015389550,4110,4110,4110,4110,21
|
|
20230713,142100,1015303240,4120,4120,4120,4120,35
|
|
20230713,142000,1015159040,4115,4120,4120,4110,1700
|
|
20230713,141900,1008166400,4130,4130,4130,4130,0
|
|
20230713,141800,1008166400,4130,4130,4130,4130,0
|
|
20230713,141700,1008166400,4130,4130,4130,4130,0
|
|
20230713,141600,1008166400,4130,4130,4130,4130,3
|
|
20230713,141500,1008154010,4115,4130,4130,4115,8
|
|
20230713,141400,1008121075,4125,4115,4125,4115,926
|
|
20230713,141300,1004306565,4120,4125,4125,4120,1212
|
|
20230713,141200,999307215,4135,4130,4135,4130,1211
|
|
20230713,141100,994305635,4135,4145,4145,4125,1382
|
|
20230713,141000,988602685,4145,4110,4145,4110,61
|
|
20230713,140900,988351940,4145,4145,4145,4145,6
|
|
20230713,140800,988327070,4115,4115,4115,4115,0
|
|
20230713,140700,988327070,4115,4115,4115,4115,0
|
|
20230713,140600,988327070,4115,4115,4115,4115,0
|
|
20230713,140500,988327070,4115,4125,4125,4115,683
|
|
20230713,140400,985516225,4115,4115,4115,4115,0
|
|
20230713,140300,985516225,4115,4115,4115,4115,0
|
|
20230713,140200,985516225,4115,4120,4120,4115,23
|
|
20230713,140100,985421490,4150,4155,4155,4150,1161
|
|
20230713,140000,980599290,4155,4155,4160,4155,586
|
|
20230713,135900,978163460,4145,4105,4155,4105,5490
|
|
20230713,135800,955510510,4105,4105,4105,4105,100
|
|
20230713,135700,955100010,4105,4105,4105,4105,5
|
|
20230713,135600,955079485,4105,4115,4115,4105,243
|
|
20230713,135500,954081035,4115,4135,4135,4115,708
|
|
20230713,135400,951162080,4125,4115,4195,4115,4389
|
|
20230713,135300,933038195,4115,4110,4115,4110,13
|
|
20230713,135200,932984705,4115,4105,4115,4105,1324
|
|
20230713,135100,927543070,4100,4095,4100,4095,1030
|
|
20230713,135000,923320220,4095,4095,4095,4095,32
|
|
20230713,134900,923189180,4070,4095,4095,4070,271
|
|
20230713,134800,922082810,4070,4095,4095,4070,2553
|
|
20230713,134700,911675105,4095,4075,4095,4075,1922
|
|
20230713,134600,903828360,4080,4085,4095,4080,3120
|
|
20230713,134500,891089635,4090,4100,4100,4090,541
|
|
20230713,134400,888875745,4095,4105,4105,4095,1679
|
|
20230713,134300,881991815,4110,4110,4110,4110,1
|
|
20230713,134200,881987705,4115,4105,4115,4105,8
|
|
20230713,134100,881954800,4110,4100,4110,4100,1019
|
|
20230713,134000,877773935,4100,4105,4105,4100,271
|
|
20230713,133900,876661485,4110,4115,4115,4110,80
|
|
20230713,133800,876332535,4115,4115,4115,4085,11058
|
|
20230713,133700,831016725,4120,4120,4120,4120,5
|
|
20230713,133600,830996125,4120,4125,4125,4120,770
|
|
20230713,133500,827823105,4130,4135,4135,4130,107
|
|
20230713,133400,827381185,4135,4135,4135,4135,14
|
|
20230713,133300,827323295,4130,4125,4130,4125,847
|
|
20230713,133200,823825270,4125,4125,4125,4125,35
|
|
20230713,133100,823680895,4120,4125,4125,4120,1001
|
|
20230713,133000,819556650,4120,4120,4120,4120,0
|
|
20230713,132900,819556650,4120,4120,4120,4120,1000
|
|
20230713,132800,815436650,4105,4130,4130,4105,4043
|
|
20230713,132700,798788285,4130,4140,4145,4130,1376
|
|
20230713,132600,793102235,4150,4150,4150,4150,200
|
|
20230713,132500,792272235,4150,4150,4150,4150,0
|
|
20230713,132400,792272235,4150,4150,4150,4150,0
|
|
20230713,132300,792272235,4150,4150,4150,4150,1
|
|
20230713,132200,792268085,4155,4155,4155,4155,0
|
|
20230713,132100,792268085,4155,4155,4155,4155,1
|
|
20230713,132000,792263930,4130,4130,4130,4130,629
|
|
20230713,131900,789666160,4130,4135,4135,4130,49
|
|
20230713,131800,789463785,4135,4135,4135,4130,1644
|
|
20230713,131700,782672810,4135,4135,4135,4135,0
|
|
20230713,131600,782672810,4135,4135,4135,4135,445
|
|
20230713,131500,780832735,4135,4135,4135,4135,0
|
|
20230713,131400,780832735,4135,4135,4135,4135,0
|
|
20230713,131300,780832735,4135,4140,4140,4135,735
|
|
20230713,131200,777793105,4140,4140,4140,4140,0
|
|
20230713,131100,777793105,4140,4140,4140,4140,0
|
|
20230713,131000,777793105,4140,4140,4140,4140,1176
|
|
20230713,130900,772924465,4140,4140,4140,4140,353
|
|
20230713,130800,771463045,4140,4140,4140,4140,28
|
|
20230713,130700,771347125,4155,4155,4155,4155,10
|
|
20230713,130600,771305575,4135,4140,4140,4135,1000
|
|
20230713,130500,767167550,4140,4140,4140,4140,0
|
|
20230713,130400,767167550,4140,4140,4140,4140,62
|
|
20230713,130300,766910870,4135,4140,4155,4135,652
|
|
20230713,130200,764212455,4145,4145,4145,4145,0
|
|
20230713,130100,764212455,4145,4145,4145,4145,328
|
|
20230713,130000,762852895,4145,4155,4160,4140,3209
|
|
20230713,125900,749546425,4160,4155,4160,4155,509
|
|
20230713,125800,747429030,4160,4160,4160,4160,0
|
|
20230713,125700,747429030,4160,4160,4160,4160,0
|
|
20230713,125600,747429030,4160,4155,4160,4155,460
|
|
20230713,125500,745516725,4155,4155,4155,4155,13
|
|
20230713,125400,745462710,4160,4155,4160,4155,31
|
|
20230713,125300,745333900,4155,4155,4155,4155,51
|
|
20230713,125200,745121995,4155,4155,4155,4155,1
|
|
20230713,125100,745117840,4160,4160,4160,4160,105
|
|
20230713,125000,744681040,4160,4160,4160,4160,0
|
|
20230713,124900,744681040,4160,4155,4160,4155,171
|
|
20230713,124800,743970530,4160,4155,4160,4155,347
|
|
20230713,124700,742527655,4160,4160,4160,4155,483
|
|
20230713,124600,740519125,4160,4150,4160,4150,264
|
|
20230713,124500,739421405,4160,4155,4160,4150,5803
|
|
20230713,124400,715338940,4155,4170,4170,4155,3543
|
|
20230713,124300,700597060,4175,4180,4180,4175,243
|
|
20230713,124200,699581535,4175,4175,4175,4175,0
|
|
20230713,124100,699581535,4175,4175,4175,4175,0
|
|
20230713,124000,699581535,4175,4175,4175,4175,479
|
|
20230713,123900,697581710,4180,4180,4180,4180,0
|
|
20230713,123800,697581710,4180,4180,4180,4180,0
|
|
20230713,123700,697581710,4180,4185,4185,4180,1049
|
|
20230713,123600,693194390,4175,4185,4185,4175,310
|
|
20230713,123500,691897530,4185,4170,4185,4170,35
|
|
20230713,123400,691751355,4170,4180,4180,4170,220
|
|
20230713,123300,690832955,4180,4180,4180,4180,100
|
|
20230713,123200,690414955,4170,4170,4170,4170,0
|
|
20230713,123100,690414955,4170,4170,4170,4170,0
|
|
20230713,123000,690414955,4170,4170,4170,4170,0
|
|
20230713,122900,690414955,4170,4170,4170,4170,0
|
|
20230713,122800,690414955,4170,4170,4170,4170,2
|
|
20230713,122700,690406615,4170,4170,4170,4170,0
|
|
20230713,122600,690406615,4170,4170,4170,4170,47
|
|
20230713,122500,690210625,4175,4175,4175,4175,2
|
|
20230713,122400,690202275,4175,4175,4175,4175,159
|
|
20230713,122300,689538450,4175,4175,4175,4175,137
|
|
20230713,122200,688966475,4170,4170,4170,4170,98
|
|
20230713,122100,688557815,4170,4170,4170,4170,200
|
|
20230713,122000,687723815,4175,4175,4175,4175,11
|
|
20230713,121900,687677890,4175,4175,4175,4175,1
|
|
20230713,121800,687673715,4175,4175,4175,4175,5
|
|
20230713,121700,687652840,4175,4175,4175,4175,0
|
|
20230713,121600,687652840,4175,4185,4185,4175,97
|
|
20230713,121500,687247855,4180,4185,4185,4175,108
|
|
20230713,121400,686796940,4175,4175,4175,4175,0
|
|
20230713,121300,686796940,4175,4175,4175,4175,0
|
|
20230713,121200,686796940,4175,4175,4175,4175,0
|
|
20230713,121100,686796940,4175,4175,4175,4175,0
|
|
20230713,121000,686796940,4175,4175,4175,4175,0
|
|
20230713,120900,686796940,4175,4175,4175,4175,27
|
|
20230713,120800,686684215,4180,4180,4180,4180,1
|
|
20230713,120700,686680035,4180,4185,4185,4180,534
|
|
20230713,120600,684447415,4185,4185,4185,4185,623
|
|
20230713,120500,681840160,4185,4180,4185,4180,1190
|
|
20230713,120400,676865370,4180,4170,4180,4170,512
|
|
20230713,120300,674730210,4165,4165,4165,4165,0
|
|
20230713,120200,674730210,4165,4155,4165,4155,2313
|
|
20230713,120100,665103395,4160,4170,4170,4155,3246
|
|
20230713,120000,651588545,4185,4185,4185,4185,0
|
|
20230713,115900,651588545,4185,4185,4185,4185,1
|
|
20230713,115800,651584360,4175,4185,4185,4175,33
|
|
20230713,115700,651446455,4180,4190,4190,4180,3048
|
|
20230713,115600,638688935,4205,4200,4205,4200,11
|
|
20230713,115500,638642700,4200,4200,4200,4200,0
|
|
20230713,115400,638642700,4200,4200,4200,4200,0
|
|
20230713,115300,638642700,4200,4200,4200,4200,300
|
|
20230713,115200,637382700,4200,4200,4200,4200,0
|
|
20230713,115100,637382700,4200,4200,4200,4200,0
|
|
20230713,115000,637382700,4200,4200,4200,4200,0
|
|
20230713,114900,637382700,4200,4200,4200,4200,0
|
|
20230713,114800,637382700,4200,4200,4200,4200,900
|
|
20230713,114700,633602700,4200,4200,4200,4200,12
|
|
20230713,114600,633552300,4200,4200,4200,4200,1
|
|
20230713,114500,633548100,4190,4190,4190,4190,1
|
|
20230713,114400,633543910,4190,4195,4195,4190,75
|
|
20230713,114300,633229440,4195,4200,4200,4195,27
|
|
20230713,114200,633116140,4200,4200,4200,4200,25
|
|
20230713,114100,633011140,4190,4190,4190,4190,0
|
|
20230713,114000,633011140,4190,4190,4190,4190,0
|
|
20230713,113900,633011140,4190,4195,4195,4190,19
|
|
20230713,113800,632931525,4190,4190,4190,4190,0
|
|
20230713,113700,632931525,4190,4190,4190,4190,0
|
|
20230713,113600,632931525,4190,4195,4195,4190,284
|
|
20230713,113500,631741475,4200,4200,4200,4200,356
|
|
20230713,113400,630246275,4205,4205,4205,4205,20
|
|
20230713,113300,630162175,4205,4210,4210,4205,665
|
|
20230713,113200,627365650,4210,4210,4210,4205,178
|
|
20230713,113100,626617020,4210,4170,4210,4170,1156
|
|
20230713,113000,621757835,4160,4220,4220,4160,8213
|
|
20230713,112900,587353400,4220,4220,4220,4220,27
|
|
20230713,112800,587239460,4220,4215,4220,4215,88
|
|
20230713,112700,586868190,4215,4205,4215,4200,2320
|
|
20230713,112600,577113615,4215,4215,4215,4210,56
|
|
20230713,112500,576877675,4210,4215,4215,4210,33
|
|
20230713,112400,576738710,4210,4220,4220,4210,595
|
|
20230713,112300,574233555,4220,4220,4220,4220,11
|
|
20230713,112200,574187135,4220,4220,4220,4220,27
|
|
20230713,112100,574073195,4220,4220,4220,4215,29
|
|
20230713,112000,573950820,4220,4220,4220,4220,15
|
|
20230713,111900,573887520,4220,4220,4220,4220,0
|
|
20230713,111800,573887520,4220,4225,4225,4220,20
|
|
20230713,111700,573803115,4220,4220,4220,4220,798
|
|
20230713,111600,570435555,4220,4225,4225,4220,144
|
|
20230713,111500,569827865,4225,4225,4225,4225,1000
|
|
20230713,111400,565602865,4230,4230,4230,4230,2
|
|
20230713,111300,565594405,4225,4225,4225,4225,0
|
|
20230713,111200,565594405,4225,4225,4225,4225,1
|
|
20230713,111100,565590180,4230,4235,4235,4230,543
|
|
20230713,111000,563293205,4235,4235,4235,4235,300
|
|
20230713,110900,562022705,4240,4235,4240,4235,301
|
|
20230713,110800,560747965,4235,4235,4235,4235,0
|
|
20230713,110700,560747965,4235,4235,4235,4235,0
|
|
20230713,110600,560747965,4235,4235,4235,4235,566
|
|
20230713,110500,558350955,4240,4240,4240,4240,2893
|
|
20230713,110400,546084635,4240,4240,4240,4240,0
|
|
20230713,110300,546084635,4240,4240,4240,4240,0
|
|
20230713,110200,546084635,4240,4245,4245,4240,498
|
|
20230713,110100,543972615,4240,4245,4245,4240,363
|
|
20230713,110000,542432180,4250,4250,4250,4250,0
|
|
20230713,105900,542432180,4250,4250,4250,4250,10
|
|
20230713,105800,542389680,4250,4250,4250,4250,300
|
|
20230713,105700,541114680,4250,4250,4250,4250,0
|
|
20230713,105600,541114680,4250,4250,4250,4250,452
|
|
20230713,105500,539193680,4250,4250,4250,4250,299
|
|
20230713,105400,537922930,4245,4250,4250,4245,5
|
|
20230713,105300,537901700,4250,4250,4250,4250,0
|
|
20230713,105200,537901700,4250,4250,4250,4250,1
|
|
20230713,105100,537897450,4250,4250,4250,4250,0
|
|
20230713,105000,537897450,4250,4250,4250,4250,0
|
|
20230713,104900,537897450,4250,4250,4250,4250,124
|
|
20230713,104800,537370450,4250,4250,4250,4250,0
|
|
20230713,104700,537370450,4250,4250,4250,4250,0
|
|
20230713,104600,537370450,4250,4250,4250,4250,200
|
|
20230713,104500,536520450,4250,4250,4250,4250,223
|
|
20230713,104400,535572700,4250,4245,4250,4245,1779
|
|
20230713,104300,528020420,4240,4240,4240,4240,50
|
|
20230713,104200,527808420,4235,4235,4235,4235,0
|
|
20230713,104100,527808420,4235,4235,4235,4235,0
|
|
20230713,104000,527808420,4235,4235,4235,4235,10
|
|
20230713,103900,527766070,4245,4235,4245,4235,1138
|
|
20230713,103800,522941620,4225,4245,4245,4225,363
|
|
20230713,103700,521405720,4235,4235,4235,4235,5
|
|
20230713,103600,521384545,4235,4245,4245,4235,11
|
|
20230713,103500,521337950,4245,4245,4245,4245,0
|
|
20230713,103400,521337950,4245,4245,4245,4245,0
|
|
20230713,103300,521337950,4245,4245,4245,4245,31
|
|
20230713,103200,521206355,4240,4240,4240,4240,0
|
|
20230713,103100,521206355,4240,4240,4240,4240,0
|
|
20230713,103000,521206355,4240,4240,4240,4240,0
|
|
20230713,102900,521206355,4240,4240,4240,4240,57
|
|
20230713,102800,520964675,4245,4245,4245,4245,304
|
|
20230713,102700,519674195,4245,4240,4245,4240,44
|
|
20230713,102600,519487610,4240,4240,4240,4240,200
|
|
20230713,102500,518639610,4245,4250,4250,4200,7508
|
|
20230713,102400,486978445,4275,4235,4275,4235,1785
|
|
20230713,102300,479379550,4230,4230,4230,4230,1044
|
|
20230713,102200,474963430,4220,4215,4220,4215,2203
|
|
20230713,102100,465670980,4215,4215,4215,4215,0
|
|
20230713,102000,465670980,4215,4215,4215,4215,200
|
|
20230713,101900,464827980,4215,4215,4215,4215,0
|
|
20230713,101800,464827980,4215,4205,4215,4205,2201
|
|
20230713,101700,455567105,4200,4200,4205,4200,1265
|
|
20230713,101600,450248605,4200,4210,4210,4195,1461
|
|
20230713,101500,444111485,4215,4215,4215,4215,41
|
|
20230713,101400,443938670,4220,4220,4220,4220,0
|
|
20230713,101300,443938670,4220,4220,4220,4220,80
|
|
20230713,101200,443601070,4215,4215,4215,4215,1043
|
|
20230713,101100,439204825,4215,4215,4215,4210,1218
|
|
20230713,101000,434070995,4220,4220,4220,4220,5
|
|
20230713,100900,434049895,4220,4230,4250,4220,1272
|
|
20230713,100800,428670365,4255,4265,4265,4235,2639
|
|
20230713,100700,417479490,4250,4255,4275,4245,3458
|
|
20230713,100600,402781835,4285,4240,4285,4240,1538
|
|
20230713,100500,396224385,4225,4225,4225,4225,4
|
|
20230713,100400,396207485,4225,4215,4225,4215,3791
|
|
20230713,100300,380210130,4215,4210,4215,4210,10016
|
|
20230713,100200,338042690,4205,4235,4235,4205,2446
|
|
20230713,100100,327732095,4235,4245,4245,4235,1362
|
|
20230713,100000,321961475,4250,4250,4250,4250,1
|
|
20230713,095900,321957225,4255,4235,4255,4215,42
|
|
20230713,095800,321779885,4245,4225,4290,4225,94
|
|
20230713,095700,321381340,4225,4225,4225,4225,400
|
|
20230713,095600,319691340,4215,4215,4215,4215,401
|
|
20230713,095500,318001125,4210,4205,4210,4205,1350
|
|
20230713,095400,312324265,4200,4190,4200,4190,3782
|
|
20230713,095300,296448785,4190,4285,4285,4150,14137
|
|
20230713,095200,237235150,4270,4220,4340,4220,14277
|
|
20230713,095100,176102850,4225,4225,4225,4225,156
|
|
20230713,095000,175443750,4240,4240,4240,4240,0
|
|
20230713,094900,175443750,4240,4240,4240,4240,1
|
|
20230713,094800,175439510,4225,4225,4225,4225,0
|
|
20230713,094700,175439510,4225,4230,4230,4225,1000
|
|
20230713,094600,171214505,4245,4245,4245,4245,0
|
|
20230713,094500,171214505,4245,4235,4245,4220,4002
|
|
20230713,094400,154307065,4240,4240,4240,4240,0
|
|
20230713,094300,154307065,4240,4240,4240,4240,577
|
|
20230713,094200,151860585,4240,4240,4240,4240,813
|
|
20230713,094100,148413465,4245,4245,4245,4240,222
|
|
20230713,094000,147471930,4255,4245,4255,4245,29
|
|
20230713,093900,147348815,4245,4260,4260,4245,207
|
|
20230713,093800,146469425,4260,4260,4260,4260,117
|
|
20230713,093700,145971005,4260,4255,4260,4250,2136
|
|
20230713,093600,136883635,4255,4260,4260,4255,330
|
|
20230713,093500,135479330,4260,4260,4260,4260,233
|
|
20230713,093400,134486750,4275,4275,4275,4275,411
|
|
20230713,093300,132729725,4265,4280,4280,4265,6
|
|
20230713,093200,132704120,4280,4265,4285,4265,1186
|
|
20230713,093100,127645740,4285,4285,4285,4270,157
|
|
20230713,093000,126975320,4285,4285,4285,4280,2501
|
|
20230713,092900,116265915,4295,4290,4295,4285,286
|
|
20230713,092800,115039785,4295,4285,4295,4285,184
|
|
20230713,092700,114249670,4285,4285,4285,4280,1548
|
|
20230713,092600,107623315,4285,4270,4285,4270,707
|
|
20230713,092500,104597365,4265,4265,4265,4265,1
|
|
20230713,092400,104593100,4265,4260,4275,4260,4307
|
|
20230713,092300,86230990,4260,4255,4260,4255,117
|
|
20230713,092200,85732820,4255,4255,4255,4255,1005
|
|
20230713,092100,81456545,4255,4250,4255,4250,30
|
|
20230713,092000,81328945,4240,4250,4250,4240,5
|
|
20230713,091900,81307735,4240,4240,4240,4235,113
|
|
20230713,091800,80828640,4240,4240,4240,4240,1055
|
|
20230713,091700,76355440,4235,4235,4235,4235,101
|
|
20230713,091600,75927705,4235,4235,4240,4235,101
|
|
20230713,091500,75499710,4250,4245,4250,4245,150
|
|
20230713,091400,74862235,4225,4220,4225,4220,1770
|
|
20230713,091300,67385180,4220,4220,4225,4220,332
|
|
20230713,091200,65984135,4220,4220,4220,4220,100
|
|
20230713,091100,65562135,4220,4220,4220,4220,100
|
|
20230713,091000,65140135,4225,4240,4240,4220,3128
|
|
20230713,090900,51912035,4225,4225,4225,4225,2
|
|
20230713,090800,51903585,4215,4245,4245,4215,2060
|
|
20230713,090700,43181055,4240,4240,4240,4240,10
|
|
20230713,090600,43138655,4240,4225,4295,4225,1145
|
|
20230713,090500,38248465,4220,4215,4220,4205,1274
|
|
20230713,090400,32874405,4185,4185,4185,4185,0
|
|
20230713,090300,32874405,4185,4190,4190,4185,1437
|
|
20230713,090200,26858265,4190,4190,4190,4190,1329
|
|
20230713,090100,21289755,4215,4205,4215,4190,645
|
|
20230713,090000,18579125,4210,4220,4220,4210,4404
|