646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,194200,9435779310,2835,2835,2835,2835,0
|
|
20230704,194100,9435779310,2835,2835,2835,2835,0
|
|
20230704,194000,9435779310,2835,2835,2835,2835,0
|
|
20230704,193900,9435779310,2835,2835,2835,2835,0
|
|
20230704,193800,9435779310,2835,2835,2835,2835,0
|
|
20230704,193700,9435779310,2835,2835,2835,2835,0
|
|
20230704,193600,9435779310,2835,2835,2835,2835,0
|
|
20230704,193500,9435779310,2835,2835,2835,2835,0
|
|
20230704,193400,9435779310,2835,2835,2835,2835,0
|
|
20230704,193300,9435779310,2835,2835,2835,2835,0
|
|
20230704,193200,9435779310,2835,2835,2835,2835,0
|
|
20230704,193100,9435779310,2835,2835,2835,2835,0
|
|
20230704,193000,9435779310,2835,2835,2835,2835,0
|
|
20230704,192900,9435779310,2835,2835,2835,2835,0
|
|
20230704,192800,9435779310,2835,2835,2835,2835,0
|
|
20230704,192700,9435779310,2835,2835,2835,2835,0
|
|
20230704,192600,9435779310,2835,2835,2835,2835,0
|
|
20230704,192500,9435779310,2835,2835,2835,2835,0
|
|
20230704,192400,9435779310,2835,2835,2835,2835,0
|
|
20230704,192300,9435779310,2835,2835,2835,2835,0
|
|
20230704,192200,9435779310,2835,2835,2835,2835,0
|
|
20230704,192100,9435779310,2835,2835,2835,2835,0
|
|
20230704,192000,9435779310,2835,2835,2835,2835,0
|
|
20230704,191900,9435779310,2835,2835,2835,2835,0
|
|
20230704,191800,9435779310,2835,2835,2835,2835,0
|
|
20230704,191700,9435779310,2835,2835,2835,2835,0
|
|
20230704,191600,9435779310,2835,2835,2835,2835,0
|
|
20230704,191500,9435779310,2835,2835,2835,2835,0
|
|
20230704,191400,9435779310,2835,2835,2835,2835,0
|
|
20230704,191300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,191200,9435779310,2835,2835,2835,2835,0
|
|
20230704,191100,9435779310,2835,2835,2835,2835,0
|
|
20230704,191000,9435779310,2835,2835,2835,2835,0
|
|
20230704,190900,9435779310,2835,2835,2835,2835,0
|
|
20230704,190800,9435779310,2835,2835,2835,2835,0
|
|
20230704,190700,9435779310,2835,2835,2835,2835,0
|
|
20230704,190600,9435779310,2835,2835,2835,2835,0
|
|
20230704,190500,9435779310,2835,2835,2835,2835,0
|
|
20230704,190400,9435779310,2835,2835,2835,2835,0
|
|
20230704,190300,9435779310,2835,2835,2835,2835,0
|
|
20230704,190200,9435779310,2835,2835,2835,2835,0
|
|
20230704,190100,9435779310,2835,2835,2835,2835,0
|
|
20230704,190000,9435779310,2835,2835,2835,2835,0
|
|
20230704,185900,9435779310,2835,2835,2835,2835,0
|
|
20230704,185800,9435779310,2835,2835,2835,2835,0
|
|
20230704,185700,9435779310,2835,2835,2835,2835,0
|
|
20230704,185600,9435779310,2835,2835,2835,2835,0
|
|
20230704,185500,9435779310,2835,2835,2835,2835,0
|
|
20230704,185400,9435779310,2835,2835,2835,2835,0
|
|
20230704,185300,9435779310,2835,2835,2835,2835,0
|
|
20230704,185200,9435779310,2835,2835,2835,2835,0
|
|
20230704,185100,9435779310,2835,2835,2835,2835,0
|
|
20230704,185000,9435779310,2835,2835,2835,2835,0
|
|
20230704,184900,9435779310,2835,2835,2835,2835,0
|
|
20230704,184800,9435779310,2835,2835,2835,2835,0
|
|
20230704,184700,9435779310,2835,2835,2835,2835,0
|
|
20230704,184600,9435779310,2835,2835,2835,2835,0
|
|
20230704,184500,9435779310,2835,2835,2835,2835,0
|
|
20230704,184400,9435779310,2835,2835,2835,2835,0
|
|
20230704,184300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,184200,9435779310,2835,2835,2835,2835,0
|
|
20230704,184100,9435779310,2835,2835,2835,2835,0
|
|
20230704,184000,9435779310,2835,2835,2835,2835,0
|
|
20230704,183900,9435779310,2835,2835,2835,2835,0
|
|
20230704,183800,9435779310,2835,2835,2835,2835,0
|
|
20230704,183700,9435779310,2835,2835,2835,2835,0
|
|
20230704,183600,9435779310,2835,2835,2835,2835,0
|
|
20230704,183500,9435779310,2835,2835,2835,2835,0
|
|
20230704,183400,9435779310,2835,2835,2835,2835,0
|
|
20230704,183300,9435779310,2835,2835,2835,2835,0
|
|
20230704,183200,9435779310,2835,2835,2835,2835,0
|
|
20230704,183100,9435779310,2835,2835,2835,2835,0
|
|
20230704,183000,9435779310,2835,2835,2835,2835,0
|
|
20230704,182900,9435779310,2835,2835,2835,2835,0
|
|
20230704,182800,9435779310,2835,2835,2835,2835,0
|
|
20230704,182700,9435779310,2835,2835,2835,2835,0
|
|
20230704,182600,9435779310,2835,2835,2835,2835,0
|
|
20230704,182500,9435779310,2835,2835,2835,2835,0
|
|
20230704,182400,9435779310,2835,2835,2835,2835,0
|
|
20230704,182300,9435779310,2835,2835,2835,2835,0
|
|
20230704,182200,9435779310,2835,2835,2835,2835,0
|
|
20230704,182100,9435779310,2835,2835,2835,2835,0
|
|
20230704,182000,9435779310,2835,2835,2835,2835,0
|
|
20230704,181900,9435779310,2835,2835,2835,2835,0
|
|
20230704,181800,9435779310,2835,2835,2835,2835,0
|
|
20230704,181700,9435779310,2835,2835,2835,2835,0
|
|
20230704,181600,9435779310,2835,2835,2835,2835,0
|
|
20230704,181500,9435779310,2835,2835,2835,2835,0
|
|
20230704,181400,9435779310,2835,2835,2835,2835,0
|
|
20230704,181300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,181200,9435779310,2835,2835,2835,2835,0
|
|
20230704,181100,9435779310,2835,2835,2835,2835,0
|
|
20230704,181000,9435779310,2835,2835,2835,2835,0
|
|
20230704,180900,9435779310,2835,2835,2835,2835,0
|
|
20230704,180800,9435779310,2835,2835,2835,2835,0
|
|
20230704,180700,9435779310,2835,2835,2835,2835,0
|
|
20230704,180600,9435779310,2835,2835,2835,2835,0
|
|
20230704,180500,9435779310,2835,2835,2835,2835,0
|
|
20230704,180400,9435779310,2835,2835,2835,2835,0
|
|
20230704,180300,9435779310,2835,2835,2835,2835,0
|
|
20230704,180200,9435779310,2835,2835,2835,2835,0
|
|
20230704,180100,9435779310,2835,2835,2835,2835,0
|
|
20230704,180000,9435779310,2835,2835,2835,2835,0
|
|
20230704,175900,9435779310,2835,2835,2835,2835,0
|
|
20230704,175800,9435779310,2835,2835,2835,2835,0
|
|
20230704,175700,9435779310,2835,2835,2835,2835,0
|
|
20230704,175600,9435779310,2835,2835,2835,2835,0
|
|
20230704,175500,9435779310,2835,2835,2835,2835,0
|
|
20230704,175400,9435779310,2835,2835,2835,2835,0
|
|
20230704,175300,9435779310,2835,2835,2835,2835,0
|
|
20230704,175200,9435779310,2835,2835,2835,2835,0
|
|
20230704,175100,9435779310,2835,2835,2835,2835,0
|
|
20230704,175000,9435779310,2835,2835,2835,2835,0
|
|
20230704,174900,9435779310,2835,2835,2835,2835,0
|
|
20230704,174800,9435779310,2835,2835,2835,2835,0
|
|
20230704,174700,9435779310,2835,2835,2835,2835,0
|
|
20230704,174600,9435779310,2835,2835,2835,2835,0
|
|
20230704,174500,9435779310,2835,2835,2835,2835,0
|
|
20230704,174400,9435779310,2835,2835,2835,2835,0
|
|
20230704,174300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,174200,9435779310,2835,2835,2835,2835,0
|
|
20230704,174100,9435779310,2835,2835,2835,2835,0
|
|
20230704,174000,9435779310,2835,2835,2835,2835,0
|
|
20230704,173900,9435779310,2835,2835,2835,2835,0
|
|
20230704,173800,9435779310,2835,2835,2835,2835,0
|
|
20230704,173700,9435779310,2835,2835,2835,2835,0
|
|
20230704,173600,9435779310,2835,2835,2835,2835,0
|
|
20230704,173500,9435779310,2835,2835,2835,2835,0
|
|
20230704,173400,9435779310,2835,2835,2835,2835,0
|
|
20230704,173300,9435779310,2835,2835,2835,2835,0
|
|
20230704,173200,9435779310,2835,2835,2835,2835,0
|
|
20230704,173100,9435779310,2835,2835,2835,2835,0
|
|
20230704,173000,9435779310,2835,2835,2835,2835,0
|
|
20230704,172900,9435779310,2835,2835,2835,2835,0
|
|
20230704,172800,9435779310,2835,2835,2835,2835,0
|
|
20230704,172700,9435779310,2835,2835,2835,2835,0
|
|
20230704,172600,9435779310,2835,2835,2835,2835,0
|
|
20230704,172500,9435779310,2835,2835,2835,2835,0
|
|
20230704,172400,9435779310,2835,2835,2835,2835,0
|
|
20230704,172300,9435779310,2835,2835,2835,2835,0
|
|
20230704,172200,9435779310,2835,2835,2835,2835,0
|
|
20230704,172100,9435779310,2835,2835,2835,2835,0
|
|
20230704,172000,9435779310,2835,2835,2835,2835,0
|
|
20230704,171900,9435779310,2835,2835,2835,2835,0
|
|
20230704,171800,9435779310,2835,2835,2835,2835,0
|
|
20230704,171700,9435779310,2835,2835,2835,2835,0
|
|
20230704,171600,9435779310,2835,2835,2835,2835,0
|
|
20230704,171500,9435779310,2835,2835,2835,2835,0
|
|
20230704,171400,9435779310,2835,2835,2835,2835,0
|
|
20230704,171300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,171200,9435779310,2835,2835,2835,2835,0
|
|
20230704,171100,9435779310,2835,2835,2835,2835,0
|
|
20230704,171000,9435779310,2835,2835,2835,2835,0
|
|
20230704,170900,9435779310,2835,2835,2835,2835,0
|
|
20230704,170800,9435779310,2835,2835,2835,2835,0
|
|
20230704,170700,9435779310,2835,2835,2835,2835,0
|
|
20230704,170600,9435779310,2835,2835,2835,2835,0
|
|
20230704,170500,9435779310,2835,2835,2835,2835,0
|
|
20230704,170400,9435779310,2835,2835,2835,2835,0
|
|
20230704,170300,9435779310,2835,2835,2835,2835,0
|
|
20230704,170200,9435779310,2835,2835,2835,2835,0
|
|
20230704,170100,9435779310,2835,2835,2835,2835,0
|
|
20230704,170000,9435779310,2835,2835,2835,2835,0
|
|
20230704,165900,9435779310,2835,2835,2835,2835,0
|
|
20230704,165800,9435779310,2835,2835,2835,2835,0
|
|
20230704,165700,9435779310,2835,2835,2835,2835,0
|
|
20230704,165600,9435779310,2835,2835,2835,2835,0
|
|
20230704,165500,9435779310,2835,2835,2835,2835,0
|
|
20230704,165400,9435779310,2835,2835,2835,2835,0
|
|
20230704,165300,9435779310,2835,2835,2835,2835,0
|
|
20230704,165200,9435779310,2835,2835,2835,2835,0
|
|
20230704,165100,9435779310,2835,2835,2835,2835,0
|
|
20230704,165000,9435779310,2835,2835,2835,2835,0
|
|
20230704,164900,9435779310,2835,2835,2835,2835,0
|
|
20230704,164800,9435779310,2835,2835,2835,2835,0
|
|
20230704,164700,9435779310,2835,2835,2835,2835,0
|
|
20230704,164600,9435779310,2835,2835,2835,2835,0
|
|
20230704,164500,9435779310,2835,2835,2835,2835,0
|
|
20230704,164400,9435779310,2835,2835,2835,2835,0
|
|
20230704,164300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,164200,9435779310,2835,2835,2835,2835,0
|
|
20230704,164100,9435779310,2835,2835,2835,2835,0
|
|
20230704,164000,9435779310,2835,2835,2835,2835,0
|
|
20230704,163900,9435779310,2835,2835,2835,2835,0
|
|
20230704,163800,9435779310,2835,2835,2835,2835,0
|
|
20230704,163700,9435779310,2835,2835,2835,2835,0
|
|
20230704,163600,9435779310,2835,2835,2835,2835,0
|
|
20230704,163500,9435779310,2835,2835,2835,2835,0
|
|
20230704,163400,9435779310,2835,2835,2835,2835,0
|
|
20230704,163300,9435779310,2835,2835,2835,2835,0
|
|
20230704,163200,9435779310,2835,2835,2835,2835,0
|
|
20230704,163100,9435779310,2835,2835,2835,2835,0
|
|
20230704,163000,9435779310,2835,2835,2835,2835,0
|
|
20230704,162900,9435779310,2835,2835,2835,2835,0
|
|
20230704,162800,9435779310,2835,2835,2835,2835,0
|
|
20230704,162700,9435779310,2835,2835,2835,2835,0
|
|
20230704,162600,9435779310,2835,2835,2835,2835,0
|
|
20230704,162500,9435779310,2835,2835,2835,2835,0
|
|
20230704,162400,9435779310,2835,2835,2835,2835,0
|
|
20230704,162300,9435779310,2835,2835,2835,2835,0
|
|
20230704,162200,9435779310,2835,2835,2835,2835,0
|
|
20230704,162100,9435779310,2835,2835,2835,2835,0
|
|
20230704,162000,9435779310,2835,2835,2835,2835,0
|
|
20230704,161900,9435779310,2835,2835,2835,2835,0
|
|
20230704,161800,9435779310,2835,2835,2835,2835,0
|
|
20230704,161700,9435779310,2835,2835,2835,2835,0
|
|
20230704,161600,9435779310,2835,2835,2835,2835,0
|
|
20230704,161500,9435779310,2835,2835,2835,2835,0
|
|
20230704,161400,9435779310,2835,2835,2835,2835,0
|
|
20230704,161300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,161200,9435779310,2835,2835,2835,2835,0
|
|
20230704,161100,9435779310,2835,2835,2835,2835,0
|
|
20230704,161000,9435779310,2835,2835,2835,2835,0
|
|
20230704,160900,9435779310,2835,2835,2835,2835,0
|
|
20230704,160800,9435779310,2835,2835,2835,2835,0
|
|
20230704,160700,9435779310,2835,2835,2835,2835,0
|
|
20230704,160600,9435779310,2835,2835,2835,2835,0
|
|
20230704,160500,9435779310,2835,2835,2835,2835,0
|
|
20230704,160400,9435779310,2835,2835,2835,2835,0
|
|
20230704,160300,9435779310,2835,2835,2835,2835,0
|
|
20230704,160200,9435779310,2835,2835,2835,2835,0
|
|
20230704,160100,9435779310,2835,2835,2835,2835,0
|
|
20230704,160000,9435779310,2835,2835,2835,2835,0
|
|
20230704,155900,9435779310,2835,2835,2835,2835,0
|
|
20230704,155800,9435779310,2835,2835,2835,2835,0
|
|
20230704,155700,9435779310,2835,2835,2835,2835,0
|
|
20230704,155600,9435779310,2835,2835,2835,2835,0
|
|
20230704,155500,9435779310,2835,2835,2835,2835,0
|
|
20230704,155400,9435779310,2835,2835,2835,2835,0
|
|
20230704,155300,9435779310,2835,2835,2835,2835,0
|
|
20230704,155200,9435779310,2835,2835,2835,2835,0
|
|
20230704,155100,9435779310,2835,2835,2835,2835,0
|
|
20230704,155000,9435779310,2835,2835,2835,2835,0
|
|
20230704,154900,9435779310,2835,2835,2835,2835,0
|
|
20230704,154800,9435779310,2835,2835,2835,2835,0
|
|
20230704,154700,9435779310,2835,2835,2835,2835,0
|
|
20230704,154600,9435779310,2835,2835,2835,2835,0
|
|
20230704,154500,9435779310,2835,2835,2835,2835,0
|
|
20230704,154400,9435779310,2835,2835,2835,2835,0
|
|
20230704,154300,9435779310,2835,2835,2835,2835,86846
|
|
20230704,154200,9435779310,2835,2835,2835,2835,0
|
|
20230704,154100,9435779310,2835,2835,2835,2835,0
|
|
20230704,154000,9435779310,2835,2835,2835,2835,0
|
|
20230704,153900,9435779310,2835,2835,2835,2835,0
|
|
20230704,153800,9435779310,2835,2835,2835,2835,0
|
|
20230704,153700,9435779310,2835,2835,2835,2835,0
|
|
20230704,153600,9435779310,2835,2835,2835,2835,0
|
|
20230704,153500,9435779310,2835,2835,2835,2835,0
|
|
20230704,153400,9435779310,2835,2835,2835,2835,0
|
|
20230704,153300,9435779310,2835,2835,2835,2835,0
|
|
20230704,153200,9435779310,2835,2835,2835,2835,0
|
|
20230704,153100,9435779310,2835,2835,2835,2835,0
|
|
20230704,153000,9435779310,2835,2835,2835,2835,86846
|
|
20230704,152900,9189570900,2830,2830,2830,2830,0
|
|
20230704,152800,9189570900,2830,2830,2830,2830,0
|
|
20230704,152700,9189570900,2830,2830,2830,2830,0
|
|
20230704,152600,9189570900,2830,2830,2830,2830,0
|
|
20230704,152500,9189570900,2830,2830,2830,2830,0
|
|
20230704,152400,9189570900,2830,2830,2830,2830,0
|
|
20230704,152300,9189570900,2830,2830,2830,2830,0
|
|
20230704,152200,9189570900,2830,2830,2830,2830,0
|
|
20230704,152100,9189570900,2830,2830,2830,2830,0
|
|
20230704,152000,9189570900,2830,2830,2830,2830,0
|
|
20230704,151900,9189570900,2830,2825,2830,2820,49652
|
|
20230704,151800,9049192870,2825,2825,2825,2820,8545
|
|
20230704,151700,9025088020,2825,2825,2830,2820,4233
|
|
20230704,151600,9013149965,2830,2825,2830,2820,12750
|
|
20230704,151500,8977135700,2825,2820,2830,2820,10007
|
|
20230704,151400,8948871075,2825,2820,2830,2820,5377
|
|
20230704,151300,8933681435,2820,2820,2825,2820,4187
|
|
20230704,151200,8921870200,2825,2825,2830,2820,9134
|
|
20230704,151100,8896077480,2825,2820,2825,2820,26308
|
|
20230704,151000,8821784205,2820,2820,2825,2820,6762
|
|
20230704,150900,8802708815,2825,2820,2825,2815,22168
|
|
20230704,150800,8740289675,2820,2825,2825,2815,10500
|
|
20230704,150700,8710669220,2820,2820,2825,2820,10711
|
|
20230704,150600,8680444265,2820,2820,2825,2820,11596
|
|
20230704,150500,8647741940,2825,2820,2825,2820,15857
|
|
20230704,150400,8602953620,2825,2820,2825,2815,28949
|
|
20230704,150300,8521218095,2820,2820,2820,2815,5412
|
|
20230704,150200,8505956810,2820,2815,2825,2815,22736
|
|
20230704,150100,8441861240,2815,2820,2820,2815,16278
|
|
20230704,150000,8395959130,2820,2820,2820,2815,15768
|
|
20230704,145900,8351502010,2820,2815,2820,2810,20789
|
|
20230704,145800,8292894870,2815,2815,2815,2810,29064
|
|
20230704,145700,8211129785,2815,2810,2815,2805,2672
|
|
20230704,145600,8203619625,2810,2810,2810,2805,1887
|
|
20230704,145500,8198317655,2810,2815,2815,2805,2404
|
|
20230704,145400,8191564310,2810,2810,2810,2810,9763
|
|
20230704,145300,8164130280,2810,2810,2810,2805,2620
|
|
20230704,145200,8156768280,2810,2805,2810,2805,1593
|
|
20230704,145100,8152292510,2810,2810,2810,2805,8364
|
|
20230704,145000,8128791480,2805,2800,2805,2800,4106
|
|
20230704,144900,8117283895,2805,2800,2805,2800,20
|
|
20230704,144800,8117227890,2805,2800,2805,2795,17582
|
|
20230704,144700,8068071620,2805,2805,2805,2800,2952
|
|
20230704,144600,8059798895,2810,2805,2810,2800,3258
|
|
20230704,144500,8050675430,2805,2815,2820,2805,31149
|
|
20230704,144400,7963212990,2810,2820,2825,2810,31438
|
|
20230704,144300,7874668025,2820,2820,2825,2815,9801
|
|
20230704,144200,7847032855,2820,2820,2825,2815,16624
|
|
20230704,144100,7800159460,2820,2815,2820,2810,8069
|
|
20230704,144000,7777418410,2815,2815,2820,2810,4811
|
|
20230704,143900,7763875590,2815,2805,2815,2805,27706
|
|
20230704,143800,7685942395,2810,2805,2810,2805,8346
|
|
20230704,143700,7662520765,2805,2805,2805,2800,1806
|
|
20230704,143600,7657455030,2805,2800,2805,2800,9286
|
|
20230704,143500,7631454105,2800,2800,2805,2795,7135
|
|
20230704,143400,7611492425,2800,2805,2805,2800,4229
|
|
20230704,143300,7599650150,2805,2800,2810,2800,5904
|
|
20230704,143200,7583107450,2800,2795,2800,2795,1928
|
|
20230704,143100,7577709550,2795,2790,2795,2790,8802
|
|
20230704,143000,7553108055,2795,2790,2795,2785,4293
|
|
20230704,142900,7541130560,2785,2790,2790,2785,5591
|
|
20230704,142800,7525549570,2790,2790,2790,2785,155
|
|
20230704,142700,7525117180,2790,2785,2790,2785,147
|
|
20230704,142600,7524707330,2790,2790,2790,2785,13424
|
|
20230704,142500,7487279370,2790,2790,2790,2790,1086
|
|
20230704,142400,7484249430,2790,2790,2795,2790,345
|
|
20230704,142300,7483285930,2790,2795,2795,2790,4348
|
|
20230704,142200,7471154860,2795,2790,2795,2790,864
|
|
20230704,142100,7468744285,2790,2790,2795,2790,1293
|
|
20230704,142000,7465136810,2790,2785,2790,2785,4581
|
|
20230704,141900,7452355870,2785,2785,2790,2785,1732
|
|
20230704,141800,7447527165,2785,2790,2790,2785,1346
|
|
20230704,141700,7443773585,2785,2785,2790,2785,5861
|
|
20230704,141600,7427450695,2790,2785,2790,2785,6324
|
|
20230704,141500,7409825805,2785,2790,2790,2785,4599
|
|
20230704,141400,7397017350,2785,2785,2790,2785,2854
|
|
20230704,141300,7389068455,2785,2785,2785,2780,7613
|
|
20230704,141200,7367867750,2785,2780,2785,2780,1707
|
|
20230704,141100,7363113770,2780,2785,2785,2780,5254
|
|
20230704,141000,7348481410,2785,2785,2785,2785,5734
|
|
20230704,140900,7332512220,2785,2785,2785,2780,7505
|
|
20230704,140800,7311616545,2785,2785,2785,2785,1696
|
|
20230704,140700,7306893185,2785,2790,2790,2785,3676
|
|
20230704,140600,7296652065,2790,2790,2790,2785,3340
|
|
20230704,140500,7287343950,2790,2790,2790,2785,6186
|
|
20230704,140400,7270107845,2790,2795,2795,2790,501
|
|
20230704,140300,7268710050,2790,2790,2795,2790,730
|
|
20230704,140200,7266673175,2795,2790,2795,2785,493
|
|
20230704,140100,7265297820,2790,2790,2790,2790,664
|
|
20230704,140000,7263445260,2790,2780,2790,2780,770
|
|
20230704,135900,7261299315,2780,2785,2785,2780,4028
|
|
20230704,135800,7250081370,2785,2785,2785,2780,4806
|
|
20230704,135700,7236696670,2785,2790,2790,2785,6457
|
|
20230704,135600,7218713495,2790,2785,2790,2785,1272
|
|
20230704,135500,7215164670,2790,2785,2790,2785,277
|
|
20230704,135400,7214393205,2785,2790,2790,2785,2280
|
|
20230704,135300,7208037635,2785,2790,2790,2785,1882
|
|
20230704,135200,7202788050,2790,2790,2795,2785,1712
|
|
20230704,135100,7198012595,2790,2785,2790,2785,5986
|
|
20230704,135000,7181311840,2785,2790,2790,2785,16173
|
|
20230704,134900,7136249045,2790,2790,2795,2790,27
|
|
20230704,134800,7136173665,2795,2785,2795,2785,3679
|
|
20230704,134700,7125909175,2790,2790,2790,2785,200
|
|
20230704,134600,7125351240,2785,2785,2790,2785,51
|
|
20230704,134500,7125209005,2790,2790,2790,2785,3207
|
|
20230704,134400,7116267390,2785,2785,2790,2785,1745
|
|
20230704,134300,7111407385,2785,2790,2790,2785,1277
|
|
20230704,134200,7107846415,2790,2790,2790,2785,1781
|
|
20230704,134100,7102882020,2785,2785,2790,2785,629
|
|
20230704,134000,7101129970,2785,2785,2785,2785,160
|
|
20230704,133900,7100684370,2790,2790,2790,2785,1399
|
|
20230704,133800,7096784915,2790,2795,2795,2785,1126
|
|
20230704,133700,7093643320,2790,2795,2795,2790,1627
|
|
20230704,133600,7089103975,2790,2785,2795,2785,1382
|
|
20230704,133500,7085244610,2790,2790,2795,2785,2934
|
|
20230704,133400,7077058510,2795,2795,2795,2785,5016
|
|
20230704,133300,7063038880,2795,2790,2795,2785,561
|
|
20230704,133200,7061475360,2790,2790,2795,2790,1547
|
|
20230704,133100,7057158710,2790,2795,2795,2790,79
|
|
20230704,133000,7056938185,2790,2795,2795,2790,669
|
|
20230704,132900,7055071445,2790,2790,2795,2790,601
|
|
20230704,132800,7053394625,2790,2795,2795,2785,5607
|
|
20230704,132700,7037746565,2790,2790,2790,2785,2272
|
|
20230704,132600,7031407760,2790,2785,2790,2780,12493
|
|
20230704,132500,6996666645,2785,2785,2785,2780,3216
|
|
20230704,132400,6987723105,2780,2780,2780,2780,7227
|
|
20230704,132300,6967632045,2780,2785,2785,2780,32283
|
|
20230704,132200,6877857555,2785,2785,2790,2780,11864
|
|
20230704,132100,6844828420,2790,2790,2790,2785,3002
|
|
20230704,132000,6836458335,2790,2790,2795,2790,7022
|
|
20230704,131900,6816866945,2795,2795,2795,2790,59
|
|
20230704,131800,6816702050,2790,2795,2795,2790,505
|
|
20230704,131700,6815290635,2790,2795,2795,2790,1114
|
|
20230704,131600,6812177070,2795,2795,2795,2795,9
|
|
20230704,131500,6812151915,2795,2805,2810,2795,9680
|
|
20230704,131400,6785048875,2810,2805,2810,2800,5625
|
|
20230704,131300,6769270815,2805,2805,2805,2800,3300
|
|
20230704,131200,6760014330,2805,2805,2805,2800,8332
|
|
20230704,131100,6736643345,2805,2790,2805,2790,11382
|
|
20230704,131000,6704802425,2795,2790,2795,2785,4035
|
|
20230704,130900,6693530860,2790,2790,2795,2785,6613
|
|
20230704,130800,6675081590,2790,2795,2795,2790,1768
|
|
20230704,130700,6670148655,2795,2795,2795,2790,1015
|
|
20230704,130600,6667311795,2795,2790,2795,2785,10017
|
|
20230704,130500,6639364365,2790,2790,2790,2790,10961
|
|
20230704,130400,6608783175,2790,2785,2790,2785,3243
|
|
20230704,130300,6599747625,2785,2790,2790,2780,15924
|
|
20230704,130200,6555472335,2780,2785,2790,2780,21540
|
|
20230704,130100,6495492565,2790,2790,2790,2785,2697
|
|
20230704,130000,6487981235,2790,2790,2790,2785,5496
|
|
20230704,125900,6472661145,2790,2790,2795,2790,2086
|
|
20230704,125800,6466841190,2790,2790,2795,2790,10644
|
|
20230704,125700,6437144155,2795,2790,2795,2785,5381
|
|
20230704,125600,6422131165,2790,2790,2795,2790,2791
|
|
20230704,125500,6414344265,2790,2790,2795,2790,962
|
|
20230704,125400,6411660270,2790,2790,2790,2785,43452
|
|
20230704,125300,6290579190,2795,2800,2800,2790,751
|
|
20230704,125200,6288480205,2800,2800,2800,2785,33736
|
|
20230704,125100,6194346575,2800,2800,2800,2800,396
|
|
20230704,125000,6193237775,2795,2795,2795,2795,217
|
|
20230704,124900,6192631260,2795,2795,2795,2795,894
|
|
20230704,124800,6190132530,2795,2795,2795,2795,1008
|
|
20230704,124700,6187315170,2795,2800,2800,2795,2610
|
|
20230704,124600,6180015530,2800,2790,2800,2790,6018
|
|
20230704,124500,6163201865,2795,2795,2795,2795,3792
|
|
20230704,124400,6152603225,2795,2795,2795,2795,4523
|
|
20230704,124300,6139961440,2795,2795,2800,2795,536
|
|
20230704,124200,6138463250,2795,2800,2800,2795,368
|
|
20230704,124100,6137433335,2795,2795,2800,2795,11942
|
|
20230704,124000,6104054365,2800,2800,2805,2800,7484
|
|
20230704,123900,6083099160,2805,2800,2805,2800,1675
|
|
20230704,123800,6078406260,2800,2800,2805,2800,1942
|
|
20230704,123700,6072968650,2805,2805,2805,2805,153
|
|
20230704,123600,6072539485,2805,2800,2805,2800,2101
|
|
20230704,123500,6066656680,2800,2810,2810,2800,8079
|
|
20230704,123400,6044035450,2800,2800,2800,2795,2336
|
|
20230704,123300,6037494840,2810,2800,2810,2800,4297
|
|
20230704,123200,6025461445,2800,2800,2800,2795,389
|
|
20230704,123100,6024374065,2800,2805,2805,2800,5972
|
|
20230704,123000,6007626870,2805,2800,2805,2790,4360
|
|
20230704,122900,5995420290,2800,2795,2800,2790,6025
|
|
20230704,122800,5978585645,2795,2790,2795,2790,2124
|
|
20230704,122700,5972654825,2790,2800,2800,2790,2195
|
|
20230704,122600,5966519175,2800,2790,2800,2790,13
|
|
20230704,122500,5966482895,2790,2790,2800,2790,10415
|
|
20230704,122400,5937424465,2785,2790,2790,2785,4409
|
|
20230704,122300,5925132030,2785,2795,2795,2785,42318
|
|
20230704,122200,5807111305,2795,2795,2795,2790,6955
|
|
20230704,122100,5787674080,2795,2795,2800,2790,12499
|
|
20230704,122000,5752786815,2795,2795,2800,2790,7928
|
|
20230704,121900,5730628015,2795,2795,2800,2790,18325
|
|
20230704,121800,5679405425,2795,2805,2805,2795,29548
|
|
20230704,121700,5596669995,2805,2805,2805,2805,13324
|
|
20230704,121600,5559296175,2805,2810,2810,2805,694
|
|
20230704,121500,5557348600,2805,2810,2810,2805,1163
|
|
20230704,121400,5554080715,2810,2805,2810,2805,1007
|
|
20230704,121300,5551251075,2810,2810,2810,2805,2076
|
|
20230704,121200,5545417890,2810,2810,2810,2810,1010
|
|
20230704,121100,5542579790,2810,2810,2810,2805,59
|
|
20230704,121000,5542414285,2805,2810,2810,2805,2906
|
|
20230704,120900,5534262725,2805,2810,2810,2805,412
|
|
20230704,120800,5533107005,2805,2805,2810,2805,306
|
|
20230704,120700,5532248665,2810,2810,2810,2805,274
|
|
20230704,120600,5531480085,2805,2805,2810,2805,1093
|
|
20230704,120500,5528414215,2800,2805,2805,2800,1244
|
|
20230704,120400,5524929475,2805,2805,2810,2805,4477
|
|
20230704,120300,5512363425,2805,2805,2810,2805,2539
|
|
20230704,120200,5505238880,2805,2810,2810,2805,2392
|
|
20230704,120100,5498519860,2805,2810,2810,2805,1055
|
|
20230704,120000,5495559375,2805,2805,2810,2805,1404
|
|
20230704,115900,5491618655,2805,2805,2805,2805,5
|
|
20230704,115800,5491604630,2805,2805,2805,2805,1013
|
|
20230704,115700,5488763165,2805,2810,2810,2805,306
|
|
20230704,115600,5487904830,2810,2800,2810,2800,11525
|
|
20230704,115500,5455577910,2805,2805,2805,2805,5109
|
|
20230704,115400,5441247165,2805,2805,2805,2805,1722
|
|
20230704,115300,5436416955,2805,2805,2805,2805,2134
|
|
20230704,115200,5430431085,2805,2805,2805,2805,2968
|
|
20230704,115100,5422105845,2805,2805,2810,2805,833
|
|
20230704,115000,5419769275,2805,2800,2805,2800,2165
|
|
20230704,114900,5413701055,2800,2805,2805,2800,3368
|
|
20230704,114800,5404255250,2805,2805,2810,2800,3753
|
|
20230704,114700,5393745580,2810,2810,2810,2810,757
|
|
20230704,114600,5391618410,2800,2810,2815,2800,48931
|
|
20230704,114500,5254409955,2815,2815,2815,2805,49005
|
|
20230704,114400,5116627720,2820,2820,2820,2815,977
|
|
20230704,114300,5113873580,2820,2815,2820,2815,5854
|
|
20230704,114200,5097394565,2815,2810,2815,2810,73
|
|
20230704,114100,5097189410,2810,2815,2815,2810,5406
|
|
20230704,114000,5081973520,2815,2815,2815,2810,337
|
|
20230704,113900,5081026015,2815,2805,2815,2805,783
|
|
20230704,113800,5078825735,2810,2805,2815,2805,5033
|
|
20230704,113700,5064684520,2805,2810,2810,2805,3094
|
|
20230704,113600,5056002195,2805,2810,2810,2805,490
|
|
20230704,113500,5054627295,2810,2810,2815,2805,709
|
|
20230704,113400,5052635005,2810,2810,2810,2810,3223
|
|
20230704,113300,5043578375,2815,2810,2815,2810,219
|
|
20230704,113200,5042962150,2810,2805,2815,2805,10657
|
|
20230704,113100,5013055755,2805,2820,2820,2805,21622
|
|
20230704,113000,4952315825,2815,2815,2825,2815,6739
|
|
20230704,112900,4933345515,2820,2825,2830,2820,5766
|
|
20230704,112800,4917084045,2825,2820,2830,2820,132
|
|
20230704,112700,4916711295,2820,2825,2825,2820,2368
|
|
20230704,112600,4910022495,2825,2825,2825,2825,4455
|
|
20230704,112500,4897437120,2825,2825,2825,2825,382
|
|
20230704,112400,4896357970,2815,2820,2825,2815,3023
|
|
20230704,112300,4887818170,2825,2815,2825,2815,5312
|
|
20230704,112200,4872859955,2815,2810,2815,2810,4054
|
|
20230704,112100,4861462270,2810,2815,2815,2810,2321
|
|
20230704,112000,4854936705,2815,2810,2820,2810,4082
|
|
20230704,111900,4843446345,2810,2820,2820,2810,11004
|
|
20230704,111800,4812496490,2815,2820,2820,2815,1117
|
|
20230704,111700,4809346610,2820,2820,2825,2820,1083
|
|
20230704,111600,4806291435,2815,2815,2815,2810,5796
|
|
20230704,111500,4789977200,2810,2815,2815,2810,758
|
|
20230704,111400,4787843495,2815,2815,2815,2815,6483
|
|
20230704,111300,4769593850,2815,2820,2820,2815,6594
|
|
20230704,111200,4751024320,2820,2820,2820,2820,1606
|
|
20230704,111100,4746495400,2820,2815,2825,2815,10
|
|
20230704,111000,4746467175,2820,2820,2825,2815,4401
|
|
20230704,110900,4734056845,2820,2820,2820,2820,1980
|
|
20230704,110800,4728473245,2815,2815,2820,2815,7372
|
|
20230704,110700,4707708505,2820,2825,2825,2820,15058
|
|
20230704,110600,4665237440,2825,2820,2825,2820,3984
|
|
20230704,110500,4653982740,2825,2820,2825,2820,3114
|
|
20230704,110400,4645191245,2820,2825,2825,2820,2003
|
|
20230704,110300,4639532775,2825,2825,2825,2825,4941
|
|
20230704,110200,4625574450,2825,2825,2825,2820,968
|
|
20230704,110100,4622839855,2825,2830,2830,2820,2685
|
|
20230704,110000,4615264560,2835,2835,2835,2825,144
|
|
20230704,105900,4614857740,2825,2825,2830,2825,12455
|
|
20230704,105800,4579665320,2830,2830,2835,2830,2523
|
|
20230704,105700,4572525225,2830,2830,2830,2830,2954
|
|
20230704,105600,4564165405,2835,2840,2840,2835,18627
|
|
20230704,105500,4511275205,2845,2845,2845,2840,919
|
|
20230704,105400,4508662100,2840,2845,2845,2840,18139
|
|
20230704,105300,4457062170,2845,2845,2845,2840,10791
|
|
20230704,105200,4426365120,2845,2840,2850,2840,21290
|
|
20230704,105100,4365800470,2840,2835,2840,2830,9052
|
|
20230704,105000,4340113400,2835,2830,2835,2830,14656
|
|
20230704,104900,4298582645,2835,2830,2835,2830,5316
|
|
20230704,104800,4283534590,2830,2830,2835,2825,4202
|
|
20230704,104700,4271646150,2830,2830,2830,2830,6113
|
|
20230704,104600,4254346360,2830,2825,2830,2825,4084
|
|
20230704,104500,4242795700,2825,2830,2830,2825,1643
|
|
20230704,104400,4238147945,2830,2825,2830,2825,667
|
|
20230704,104300,4236261835,2830,2825,2830,2825,1899
|
|
20230704,104200,4230896415,2825,2830,2835,2825,3113
|
|
20230704,104100,4222088245,2830,2835,2835,2830,2151
|
|
20230704,104000,4216000160,2840,2835,2840,2830,3400
|
|
20230704,103900,4206357160,2835,2835,2835,2835,5027
|
|
20230704,103800,4192105615,2830,2820,2835,2820,21374
|
|
20230704,103700,4131632330,2820,2825,2830,2820,2296
|
|
20230704,103600,4125154245,2825,2815,2825,2815,3456
|
|
20230704,103500,4115413350,2815,2825,2825,2815,5280
|
|
20230704,103400,4100510670,2830,2825,2830,2820,4028
|
|
20230704,103300,4089125625,2835,2830,2835,2830,1047
|
|
20230704,103200,4086159990,2835,2835,2835,2830,4870
|
|
20230704,103100,4072363755,2830,2835,2840,2830,14999
|
|
20230704,103000,4029842610,2835,2835,2835,2825,3077
|
|
20230704,102900,4021135340,2835,2815,2835,2815,20627
|
|
20230704,102800,3962878680,2815,2805,2815,2805,10615
|
|
20230704,102700,3933066025,2815,2805,2815,2805,100
|
|
20230704,102600,3932785435,2815,2810,2815,2805,1253
|
|
20230704,102500,3929266580,2815,2815,2815,2810,120
|
|
20230704,102400,3928929365,2810,2805,2815,2805,7319
|
|
20230704,102300,3908372415,2805,2810,2810,2805,12182
|
|
20230704,102200,3874201900,2805,2805,2810,2805,8675
|
|
20230704,102100,3849856940,2810,2810,2815,2805,8429
|
|
20230704,102000,3826174970,2810,2810,2815,2810,5589
|
|
20230704,101900,3810459605,2815,2810,2815,2805,8305
|
|
20230704,101800,3787122570,2810,2815,2815,2810,1233
|
|
20230704,101700,3783657335,2815,2815,2815,2805,6062
|
|
20230704,101600,3766608415,2805,2810,2810,2805,2155
|
|
20230704,101500,3760552895,2810,2815,2815,2810,7770
|
|
20230704,101400,3738718685,2810,2810,2815,2810,1042
|
|
20230704,101300,3735790655,2815,2805,2815,2805,2801
|
|
20230704,101200,3727931730,2805,2810,2815,2805,3556
|
|
20230704,101100,3717939390,2810,2810,2815,2805,10848
|
|
20230704,101000,3687454975,2810,2810,2820,2810,4536
|
|
20230704,100900,3674708740,2820,2825,2825,2810,6109
|
|
20230704,100800,3657526060,2825,2820,2825,2820,3960
|
|
20230704,100700,3646355305,2825,2820,2825,2820,4745
|
|
20230704,100600,3632969250,2820,2820,2825,2815,5469
|
|
20230704,100500,3617544630,2815,2815,2820,2815,2978
|
|
20230704,100400,3609148475,2820,2810,2820,2810,4808
|
|
20230704,100300,3595622400,2805,2805,2815,2805,2171
|
|
20230704,100200,3589521855,2810,2810,2815,2805,606
|
|
20230704,100100,3587818340,2815,2815,2820,2805,15442
|
|
20230704,100000,3544399290,2810,2815,2815,2805,12795
|
|
20230704,095900,3508441280,2815,2800,2815,2800,16001
|
|
20230704,095800,3463548535,2800,2800,2805,2800,14961
|
|
20230704,095700,3421654495,2805,2800,2805,2800,3865
|
|
20230704,095600,3410832110,2800,2800,2805,2800,23586
|
|
20230704,095500,3344788600,2800,2805,2805,2800,42332
|
|
20230704,095400,3226185180,2805,2805,2810,2805,3906
|
|
20230704,095300,3215210895,2805,2815,2815,2805,12475
|
|
20230704,095200,3180185770,2815,2810,2815,2810,13292
|
|
20230704,095100,3142819490,2810,2820,2825,2810,10081
|
|
20230704,095000,3114434430,2820,2820,2825,2815,3772
|
|
20230704,094900,3103797400,2820,2820,2820,2815,8072
|
|
20230704,094800,3081059360,2820,2815,2820,2810,16505
|
|
20230704,094700,3034599330,2810,2815,2815,2810,960
|
|
20230704,094600,3031901675,2815,2805,2815,2805,7846
|
|
20230704,094500,3009879545,2805,2810,2810,2805,4579
|
|
20230704,094400,2997018735,2805,2805,2815,2805,15858
|
|
20230704,094300,2952499925,2800,2805,2810,2800,25602
|
|
20230704,094200,2880654820,2805,2810,2810,2805,19025
|
|
20230704,094100,2827258150,2810,2810,2810,2810,10715
|
|
20230704,094000,2797149000,2810,2815,2815,2810,11134
|
|
20230704,093900,2765859950,2810,2815,2815,2810,3589
|
|
20230704,093800,2755769640,2810,2815,2820,2810,13718
|
|
20230704,093700,2717146055,2820,2820,2825,2820,7366
|
|
20230704,093600,2696373130,2820,2830,2830,2820,18676
|
|
20230704,093500,2643649400,2830,2830,2835,2825,4951
|
|
20230704,093400,2629636215,2830,2835,2835,2830,7578
|
|
20230704,093300,2608184470,2835,2830,2835,2830,3430
|
|
20230704,093200,2598464740,2830,2830,2835,2820,12523
|
|
20230704,093100,2563079000,2825,2820,2835,2820,7552
|
|
20230704,093000,2541726515,2820,2820,2820,2810,26909
|
|
20230704,092900,2465966135,2820,2830,2830,2820,11245
|
|
20230704,092800,2434216390,2830,2835,2835,2830,4929
|
|
20230704,092700,2420255685,2830,2830,2835,2825,3689
|
|
20230704,092600,2409821800,2830,2825,2835,2825,2613
|
|
20230704,092500,2402435010,2825,2825,2835,2820,22597
|
|
20230704,092400,2338627505,2820,2830,2835,2820,13775
|
|
20230704,092300,2299684915,2830,2830,2835,2825,5681
|
|
20230704,092200,2283608120,2830,2830,2835,2825,19564
|
|
20230704,092100,2228308455,2830,2830,2845,2830,9592
|
|
20230704,092000,2201101690,2835,2825,2835,2820,4453
|
|
20230704,091900,2188523580,2825,2805,2845,2805,24580
|
|
20230704,091800,2119080170,2805,2820,2825,2800,77810
|
|
20230704,091700,1900708750,2820,2805,2820,2800,10722
|
|
20230704,091600,1870583245,2805,2815,2820,2805,53948
|
|
20230704,091500,1719119870,2815,2820,2820,2810,18678
|
|
20230704,091400,1666571215,2815,2815,2825,2810,29765
|
|
20230704,091300,1582830280,2815,2830,2830,2810,64515
|
|
20230704,091200,1400931655,2830,2840,2840,2830,27681
|
|
20230704,091100,1322468405,2845,2855,2855,2845,10904
|
|
20230704,091000,1291397665,2850,2855,2865,2850,31228
|
|
20230704,090900,1202205770,2855,2875,2880,2855,73873
|
|
20230704,090800,990181230,2875,2860,2875,2860,26244
|
|
20230704,090700,914969135,2865,2840,2865,2840,39182
|
|
20230704,090600,803365045,2840,2835,2850,2830,12084
|
|
20230704,090500,769052615,2830,2835,2840,2830,12403
|
|
20230704,090400,733899045,2835,2845,2850,2835,13490
|
|
20230704,090300,695547380,2850,2825,2850,2820,24906
|
|
20230704,090200,624866355,2825,2830,2830,2820,31183
|
|
20230704,090100,536750575,2825,2835,2835,2820,32562
|
|
20230704,090000,444800485,2835,2835,2840,2830,149165
|