653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,194900,8167122785,2450,2450,2450,2450,0
|
|
20230714,194800,8167122785,2450,2450,2450,2450,0
|
|
20230714,194700,8167122785,2450,2450,2450,2450,0
|
|
20230714,194600,8167122785,2450,2450,2450,2450,0
|
|
20230714,194500,8167122785,2450,2450,2450,2450,0
|
|
20230714,194400,8167122785,2450,2450,2450,2450,0
|
|
20230714,194300,8167122785,2450,2450,2450,2450,0
|
|
20230714,194200,8167122785,2450,2450,2450,2450,0
|
|
20230714,194100,8167122785,2450,2450,2450,2450,0
|
|
20230714,194000,8167122785,2450,2450,2450,2450,0
|
|
20230714,193900,8167122785,2450,2450,2450,2450,0
|
|
20230714,193800,8167122785,2450,2450,2450,2450,0
|
|
20230714,193700,8167122785,2450,2450,2450,2450,0
|
|
20230714,193600,8167122785,2450,2450,2450,2450,0
|
|
20230714,193500,8167122785,2450,2450,2450,2450,0
|
|
20230714,193400,8167122785,2450,2450,2450,2450,0
|
|
20230714,193300,8167122785,2450,2450,2450,2450,0
|
|
20230714,193200,8167122785,2450,2450,2450,2450,0
|
|
20230714,193100,8167122785,2450,2450,2450,2450,0
|
|
20230714,193000,8167122785,2450,2450,2450,2450,0
|
|
20230714,192900,8167122785,2450,2450,2450,2450,0
|
|
20230714,192800,8167122785,2450,2450,2450,2450,0
|
|
20230714,192700,8167122785,2450,2450,2450,2450,0
|
|
20230714,192600,8167122785,2450,2450,2450,2450,0
|
|
20230714,192500,8167122785,2450,2450,2450,2450,0
|
|
20230714,192400,8167122785,2450,2450,2450,2450,0
|
|
20230714,192300,8167122785,2450,2450,2450,2450,0
|
|
20230714,192200,8167122785,2450,2450,2450,2450,0
|
|
20230714,192100,8167122785,2450,2450,2450,2450,0
|
|
20230714,192000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,191900,8167122785,2450,2450,2450,2450,0
|
|
20230714,191800,8167122785,2450,2450,2450,2450,0
|
|
20230714,191700,8167122785,2450,2450,2450,2450,0
|
|
20230714,191600,8167122785,2450,2450,2450,2450,0
|
|
20230714,191500,8167122785,2450,2450,2450,2450,0
|
|
20230714,191400,8167122785,2450,2450,2450,2450,0
|
|
20230714,191300,8167122785,2450,2450,2450,2450,0
|
|
20230714,191200,8167122785,2450,2450,2450,2450,0
|
|
20230714,191100,8167122785,2450,2450,2450,2450,0
|
|
20230714,191000,8167122785,2450,2450,2450,2450,0
|
|
20230714,190900,8167122785,2450,2450,2450,2450,0
|
|
20230714,190800,8167122785,2450,2450,2450,2450,0
|
|
20230714,190700,8167122785,2450,2450,2450,2450,0
|
|
20230714,190600,8167122785,2450,2450,2450,2450,0
|
|
20230714,190500,8167122785,2450,2450,2450,2450,0
|
|
20230714,190400,8167122785,2450,2450,2450,2450,0
|
|
20230714,190300,8167122785,2450,2450,2450,2450,0
|
|
20230714,190200,8167122785,2450,2450,2450,2450,0
|
|
20230714,190100,8167122785,2450,2450,2450,2450,0
|
|
20230714,190000,8167122785,2450,2450,2450,2450,0
|
|
20230714,185900,8167122785,2450,2450,2450,2450,0
|
|
20230714,185800,8167122785,2450,2450,2450,2450,0
|
|
20230714,185700,8167122785,2450,2450,2450,2450,0
|
|
20230714,185600,8167122785,2450,2450,2450,2450,0
|
|
20230714,185500,8167122785,2450,2450,2450,2450,0
|
|
20230714,185400,8167122785,2450,2450,2450,2450,0
|
|
20230714,185300,8167122785,2450,2450,2450,2450,0
|
|
20230714,185200,8167122785,2450,2450,2450,2450,0
|
|
20230714,185100,8167122785,2450,2450,2450,2450,0
|
|
20230714,185000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,184900,8167122785,2450,2450,2450,2450,0
|
|
20230714,184800,8167122785,2450,2450,2450,2450,0
|
|
20230714,184700,8167122785,2450,2450,2450,2450,0
|
|
20230714,184600,8167122785,2450,2450,2450,2450,0
|
|
20230714,184500,8167122785,2450,2450,2450,2450,0
|
|
20230714,184400,8167122785,2450,2450,2450,2450,0
|
|
20230714,184300,8167122785,2450,2450,2450,2450,0
|
|
20230714,184200,8167122785,2450,2450,2450,2450,0
|
|
20230714,184100,8167122785,2450,2450,2450,2450,0
|
|
20230714,184000,8167122785,2450,2450,2450,2450,0
|
|
20230714,183900,8167122785,2450,2450,2450,2450,0
|
|
20230714,183800,8167122785,2450,2450,2450,2450,0
|
|
20230714,183700,8167122785,2450,2450,2450,2450,0
|
|
20230714,183600,8167122785,2450,2450,2450,2450,0
|
|
20230714,183500,8167122785,2450,2450,2450,2450,0
|
|
20230714,183400,8167122785,2450,2450,2450,2450,0
|
|
20230714,183300,8167122785,2450,2450,2450,2450,0
|
|
20230714,183200,8167122785,2450,2450,2450,2450,0
|
|
20230714,183100,8167122785,2450,2450,2450,2450,0
|
|
20230714,183000,8167122785,2450,2450,2450,2450,0
|
|
20230714,182900,8167122785,2450,2450,2450,2450,0
|
|
20230714,182800,8167122785,2450,2450,2450,2450,0
|
|
20230714,182700,8167122785,2450,2450,2450,2450,0
|
|
20230714,182600,8167122785,2450,2450,2450,2450,0
|
|
20230714,182500,8167122785,2450,2450,2450,2450,0
|
|
20230714,182400,8167122785,2450,2450,2450,2450,0
|
|
20230714,182300,8167122785,2450,2450,2450,2450,0
|
|
20230714,182200,8167122785,2450,2450,2450,2450,0
|
|
20230714,182100,8167122785,2450,2450,2450,2450,0
|
|
20230714,182000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,181900,8167122785,2450,2450,2450,2450,0
|
|
20230714,181800,8167122785,2450,2450,2450,2450,0
|
|
20230714,181700,8167122785,2450,2450,2450,2450,0
|
|
20230714,181600,8167122785,2450,2450,2450,2450,0
|
|
20230714,181500,8167122785,2450,2450,2450,2450,0
|
|
20230714,181400,8167122785,2450,2450,2450,2450,0
|
|
20230714,181300,8167122785,2450,2450,2450,2450,0
|
|
20230714,181200,8167122785,2450,2450,2450,2450,0
|
|
20230714,181100,8167122785,2450,2450,2450,2450,0
|
|
20230714,181000,8167122785,2450,2450,2450,2450,0
|
|
20230714,180900,8167122785,2450,2450,2450,2450,0
|
|
20230714,180800,8167122785,2450,2450,2450,2450,0
|
|
20230714,180700,8167122785,2450,2450,2450,2450,0
|
|
20230714,180600,8167122785,2450,2450,2450,2450,0
|
|
20230714,180500,8167122785,2450,2450,2450,2450,0
|
|
20230714,180400,8167122785,2450,2450,2450,2450,0
|
|
20230714,180300,8167122785,2450,2450,2450,2450,0
|
|
20230714,180200,8167122785,2450,2450,2450,2450,0
|
|
20230714,180100,8167122785,2450,2450,2450,2450,0
|
|
20230714,180000,8167122785,2450,2450,2450,2450,0
|
|
20230714,175900,8167122785,2450,2450,2450,2450,0
|
|
20230714,175800,8167122785,2450,2450,2450,2450,0
|
|
20230714,175700,8167122785,2450,2450,2450,2450,0
|
|
20230714,175600,8167122785,2450,2450,2450,2450,0
|
|
20230714,175500,8167122785,2450,2450,2450,2450,0
|
|
20230714,175400,8167122785,2450,2450,2450,2450,0
|
|
20230714,175300,8167122785,2450,2450,2450,2450,0
|
|
20230714,175200,8167122785,2450,2450,2450,2450,0
|
|
20230714,175100,8167122785,2450,2450,2450,2450,0
|
|
20230714,175000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,174900,8167122785,2450,2450,2450,2450,0
|
|
20230714,174800,8167122785,2450,2450,2450,2450,0
|
|
20230714,174700,8167122785,2450,2450,2450,2450,0
|
|
20230714,174600,8167122785,2450,2450,2450,2450,0
|
|
20230714,174500,8167122785,2450,2450,2450,2450,0
|
|
20230714,174400,8167122785,2450,2450,2450,2450,0
|
|
20230714,174300,8167122785,2450,2450,2450,2450,0
|
|
20230714,174200,8167122785,2450,2450,2450,2450,0
|
|
20230714,174100,8167122785,2450,2450,2450,2450,0
|
|
20230714,174000,8167122785,2450,2450,2450,2450,0
|
|
20230714,173900,8167122785,2450,2450,2450,2450,0
|
|
20230714,173800,8167122785,2450,2450,2450,2450,0
|
|
20230714,173700,8167122785,2450,2450,2450,2450,0
|
|
20230714,173600,8167122785,2450,2450,2450,2450,0
|
|
20230714,173500,8167122785,2450,2450,2450,2450,0
|
|
20230714,173400,8167122785,2450,2450,2450,2450,0
|
|
20230714,173300,8167122785,2450,2450,2450,2450,0
|
|
20230714,173200,8167122785,2450,2450,2450,2450,0
|
|
20230714,173100,8167122785,2450,2450,2450,2450,0
|
|
20230714,173000,8167122785,2450,2450,2450,2450,0
|
|
20230714,172900,8167122785,2450,2450,2450,2450,0
|
|
20230714,172800,8167122785,2450,2450,2450,2450,0
|
|
20230714,172700,8167122785,2450,2450,2450,2450,0
|
|
20230714,172600,8167122785,2450,2450,2450,2450,0
|
|
20230714,172500,8167122785,2450,2450,2450,2450,0
|
|
20230714,172400,8167122785,2450,2450,2450,2450,0
|
|
20230714,172300,8167122785,2450,2450,2450,2450,0
|
|
20230714,172200,8167122785,2450,2450,2450,2450,0
|
|
20230714,172100,8167122785,2450,2450,2450,2450,0
|
|
20230714,172000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,171900,8167122785,2450,2450,2450,2450,0
|
|
20230714,171800,8167122785,2450,2450,2450,2450,0
|
|
20230714,171700,8167122785,2450,2450,2450,2450,0
|
|
20230714,171600,8167122785,2450,2450,2450,2450,0
|
|
20230714,171500,8167122785,2450,2450,2450,2450,0
|
|
20230714,171400,8167122785,2450,2450,2450,2450,0
|
|
20230714,171300,8167122785,2450,2450,2450,2450,0
|
|
20230714,171200,8167122785,2450,2450,2450,2450,0
|
|
20230714,171100,8167122785,2450,2450,2450,2450,0
|
|
20230714,171000,8167122785,2450,2450,2450,2450,0
|
|
20230714,170900,8167122785,2450,2450,2450,2450,0
|
|
20230714,170800,8167122785,2450,2450,2450,2450,0
|
|
20230714,170700,8167122785,2450,2450,2450,2450,0
|
|
20230714,170600,8167122785,2450,2450,2450,2450,0
|
|
20230714,170500,8167122785,2450,2450,2450,2450,0
|
|
20230714,170400,8167122785,2450,2450,2450,2450,0
|
|
20230714,170300,8167122785,2450,2450,2450,2450,0
|
|
20230714,170200,8167122785,2450,2450,2450,2450,0
|
|
20230714,170100,8167122785,2450,2450,2450,2450,0
|
|
20230714,170000,8167122785,2450,2450,2450,2450,0
|
|
20230714,165900,8167122785,2450,2450,2450,2450,0
|
|
20230714,165800,8167122785,2450,2450,2450,2450,0
|
|
20230714,165700,8167122785,2450,2450,2450,2450,0
|
|
20230714,165600,8167122785,2450,2450,2450,2450,0
|
|
20230714,165500,8167122785,2450,2450,2450,2450,0
|
|
20230714,165400,8167122785,2450,2450,2450,2450,0
|
|
20230714,165300,8167122785,2450,2450,2450,2450,0
|
|
20230714,165200,8167122785,2450,2450,2450,2450,0
|
|
20230714,165100,8167122785,2450,2450,2450,2450,0
|
|
20230714,165000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,164900,8167122785,2450,2450,2450,2450,0
|
|
20230714,164800,8167122785,2450,2450,2450,2450,0
|
|
20230714,164700,8167122785,2450,2450,2450,2450,0
|
|
20230714,164600,8167122785,2450,2450,2450,2450,0
|
|
20230714,164500,8167122785,2450,2450,2450,2450,0
|
|
20230714,164400,8167122785,2450,2450,2450,2450,0
|
|
20230714,164300,8167122785,2450,2450,2450,2450,0
|
|
20230714,164200,8167122785,2450,2450,2450,2450,0
|
|
20230714,164100,8167122785,2450,2450,2450,2450,0
|
|
20230714,164000,8167122785,2450,2450,2450,2450,0
|
|
20230714,163900,8167122785,2450,2450,2450,2450,0
|
|
20230714,163800,8167122785,2450,2450,2450,2450,0
|
|
20230714,163700,8167122785,2450,2450,2450,2450,0
|
|
20230714,163600,8167122785,2450,2450,2450,2450,0
|
|
20230714,163500,8167122785,2450,2450,2450,2450,0
|
|
20230714,163400,8167122785,2450,2450,2450,2450,0
|
|
20230714,163300,8167122785,2450,2450,2450,2450,0
|
|
20230714,163200,8167122785,2450,2450,2450,2450,0
|
|
20230714,163100,8167122785,2450,2450,2450,2450,0
|
|
20230714,163000,8167122785,2450,2450,2450,2450,0
|
|
20230714,162900,8167122785,2450,2450,2450,2450,0
|
|
20230714,162800,8167122785,2450,2450,2450,2450,0
|
|
20230714,162700,8167122785,2450,2450,2450,2450,0
|
|
20230714,162600,8167122785,2450,2450,2450,2450,0
|
|
20230714,162500,8167122785,2450,2450,2450,2450,0
|
|
20230714,162400,8167122785,2450,2450,2450,2450,0
|
|
20230714,162300,8167122785,2450,2450,2450,2450,0
|
|
20230714,162200,8167122785,2450,2450,2450,2450,0
|
|
20230714,162100,8167122785,2450,2450,2450,2450,0
|
|
20230714,162000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,161900,8167122785,2450,2450,2450,2450,0
|
|
20230714,161800,8167122785,2450,2450,2450,2450,0
|
|
20230714,161700,8167122785,2450,2450,2450,2450,0
|
|
20230714,161600,8167122785,2450,2450,2450,2450,0
|
|
20230714,161500,8167122785,2450,2450,2450,2450,0
|
|
20230714,161400,8167122785,2450,2450,2450,2450,0
|
|
20230714,161300,8167122785,2450,2450,2450,2450,0
|
|
20230714,161200,8167122785,2450,2450,2450,2450,0
|
|
20230714,161100,8167122785,2450,2450,2450,2450,0
|
|
20230714,161000,8167122785,2450,2450,2450,2450,0
|
|
20230714,160900,8167122785,2450,2450,2450,2450,0
|
|
20230714,160800,8167122785,2450,2450,2450,2450,0
|
|
20230714,160700,8167122785,2450,2450,2450,2450,0
|
|
20230714,160600,8167122785,2450,2450,2450,2450,0
|
|
20230714,160500,8167122785,2450,2450,2450,2450,0
|
|
20230714,160400,8167122785,2450,2450,2450,2450,0
|
|
20230714,160300,8167122785,2450,2450,2450,2450,0
|
|
20230714,160200,8167122785,2450,2450,2450,2450,0
|
|
20230714,160100,8167122785,2450,2450,2450,2450,0
|
|
20230714,160000,8167122785,2450,2450,2450,2450,0
|
|
20230714,155900,8167122785,2450,2450,2450,2450,0
|
|
20230714,155800,8167122785,2450,2450,2450,2450,0
|
|
20230714,155700,8167122785,2450,2450,2450,2450,0
|
|
20230714,155600,8167122785,2450,2450,2450,2450,0
|
|
20230714,155500,8167122785,2450,2450,2450,2450,0
|
|
20230714,155400,8167122785,2450,2450,2450,2450,0
|
|
20230714,155300,8167122785,2450,2450,2450,2450,0
|
|
20230714,155200,8167122785,2450,2450,2450,2450,0
|
|
20230714,155100,8167122785,2450,2450,2450,2450,0
|
|
20230714,155000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,154900,8167122785,2450,2450,2450,2450,0
|
|
20230714,154800,8167122785,2450,2450,2450,2450,0
|
|
20230714,154700,8167122785,2450,2450,2450,2450,0
|
|
20230714,154600,8167122785,2450,2450,2450,2450,0
|
|
20230714,154500,8167122785,2450,2450,2450,2450,0
|
|
20230714,154400,8167122785,2450,2450,2450,2450,0
|
|
20230714,154300,8167122785,2450,2450,2450,2450,0
|
|
20230714,154200,8167122785,2450,2450,2450,2450,0
|
|
20230714,154100,8167122785,2450,2450,2450,2450,0
|
|
20230714,154000,8167122785,2450,2450,2450,2450,0
|
|
20230714,153900,8167122785,2450,2450,2450,2450,0
|
|
20230714,153800,8167122785,2450,2450,2450,2450,0
|
|
20230714,153700,8167122785,2450,2450,2450,2450,0
|
|
20230714,153600,8167122785,2450,2450,2450,2450,0
|
|
20230714,153500,8167122785,2450,2450,2450,2450,0
|
|
20230714,153400,8167122785,2450,2450,2450,2450,0
|
|
20230714,153300,8167122785,2450,2450,2450,2450,0
|
|
20230714,153200,8167122785,2450,2450,2450,2450,0
|
|
20230714,153100,8167122785,2450,2450,2450,2450,0
|
|
20230714,153000,8167122785,2450,2450,2450,2450,44163
|
|
20230714,152900,8058923435,2450,2450,2450,2450,0
|
|
20230714,152800,8058923435,2450,2450,2450,2450,0
|
|
20230714,152700,8058923435,2450,2450,2450,2450,0
|
|
20230714,152600,8058923435,2450,2450,2450,2450,0
|
|
20230714,152500,8058923435,2450,2450,2450,2450,0
|
|
20230714,152400,8058923435,2450,2450,2450,2450,0
|
|
20230714,152300,8058923435,2450,2450,2450,2450,0
|
|
20230714,152200,8058923435,2450,2450,2450,2450,0
|
|
20230714,152100,8058923435,2450,2450,2450,2450,0
|
|
20230714,152000,8058923435,2450,2450,2450,2450,0
|
|
20230714,151900,8058923435,2450,2450,2455,2445,12320
|
|
20230714,151800,8028762900,2455,2445,2455,2445,3785
|
|
20230714,151700,8019491650,2450,2445,2450,2445,5313
|
|
20230714,151600,8006492995,2450,2445,2450,2445,6994
|
|
20230714,151500,7989386220,2450,2445,2450,2445,4866
|
|
20230714,151400,7977488825,2445,2445,2450,2440,5326
|
|
20230714,151300,7964466750,2450,2445,2450,2445,13100
|
|
20230714,151200,7932430725,2445,2445,2450,2445,2464
|
|
20230714,151100,7926397925,2445,2450,2455,2445,11508
|
|
20230714,151000,7898247705,2450,2450,2455,2450,5828
|
|
20230714,150900,7883966630,2450,2450,2455,2450,2165
|
|
20230714,150800,7878656555,2450,2450,2455,2450,2886
|
|
20230714,150700,7871585285,2455,2450,2455,2445,23806
|
|
20230714,150600,7813260750,2450,2460,2460,2450,11860
|
|
20230714,150500,7784175075,2455,2455,2455,2455,2065
|
|
20230714,150400,7779105500,2455,2465,2465,2455,5231
|
|
20230714,150300,7766236950,2465,2470,2470,2460,3026
|
|
20230714,150200,7758782590,2470,2470,2475,2465,1271
|
|
20230714,150100,7755646310,2470,2470,2470,2465,1290
|
|
20230714,150000,7752461345,2470,2465,2470,2460,7966
|
|
20230714,145900,7732806900,2460,2460,2460,2460,2303
|
|
20230714,145800,7727141520,2460,2465,2465,2460,3292
|
|
20230714,145700,7719032950,2465,2460,2470,2460,26132
|
|
20230714,145600,7654709225,2460,2455,2460,2450,5671
|
|
20230714,145500,7640785190,2450,2455,2455,2450,15
|
|
20230714,145400,7640748385,2450,2445,2450,2445,4258
|
|
20230714,145300,7630318285,2450,2450,2450,2450,828
|
|
20230714,145200,7628289685,2450,2450,2450,2445,6317
|
|
20230714,145100,7612842995,2450,2455,2455,2445,12046
|
|
20230714,145000,7583334250,2455,2450,2455,2450,5521
|
|
20230714,144900,7569807795,2450,2450,2450,2450,559
|
|
20230714,144800,7568438245,2450,2450,2450,2450,400
|
|
20230714,144700,7567458245,2445,2450,2450,2445,11063
|
|
20230714,144600,7540355180,2450,2450,2450,2450,498
|
|
20230714,144500,7539135080,2455,2455,2455,2455,1327
|
|
20230714,144400,7535877295,2455,2450,2455,2450,3435
|
|
20230714,144300,7527461540,2450,2455,2455,2450,96
|
|
20230714,144200,7527225890,2455,2450,2455,2450,3393
|
|
20230714,144100,7518897365,2450,2450,2450,2450,3004
|
|
20230714,144000,7511537565,2450,2450,2450,2450,6844
|
|
20230714,143900,7494769765,2450,2450,2450,2450,1424
|
|
20230714,143800,7491280965,2450,2450,2450,2450,700
|
|
20230714,143700,7489565965,2450,2450,2450,2445,712
|
|
20230714,143600,7487822565,2445,2450,2450,2445,2001
|
|
20230714,143500,7482920120,2450,2450,2450,2445,5231
|
|
20230714,143400,7470117050,2450,2450,2450,2445,4487
|
|
20230714,143300,7459134380,2450,2445,2450,2445,5099
|
|
20230714,143200,7446651680,2450,2450,2450,2450,4948
|
|
20230714,143100,7434529080,2450,2455,2455,2450,3839
|
|
20230714,143000,7425106335,2455,2455,2460,2455,1224
|
|
20230714,142900,7422100835,2455,2455,2455,2450,8070
|
|
20230714,142800,7402289485,2450,2450,2450,2450,7154
|
|
20230714,142700,7384762185,2455,2455,2455,2455,271
|
|
20230714,142600,7384096880,2450,2450,2450,2450,4544
|
|
20230714,142500,7372964080,2450,2445,2450,2445,280
|
|
20230714,142400,7372278580,2450,2450,2450,2445,3470
|
|
20230714,142300,7363790080,2445,2450,2450,2445,4263
|
|
20230714,142200,7353362045,2450,2440,2450,2440,3589
|
|
20230714,142100,7344584605,2440,2445,2445,2440,2241
|
|
20230714,142000,7339114685,2445,2445,2445,2445,161
|
|
20230714,141900,7338721040,2445,2445,2445,2445,0
|
|
20230714,141800,7338721040,2445,2445,2445,2445,419
|
|
20230714,141700,7337696585,2445,2445,2445,2440,119
|
|
20230714,141600,7337405635,2445,2445,2445,2440,3087
|
|
20230714,141500,7329861465,2445,2445,2450,2445,960
|
|
20230714,141400,7327514260,2445,2445,2445,2445,135
|
|
20230714,141300,7327184185,2445,2450,2450,2445,10139
|
|
20230714,141200,7302393805,2450,2450,2450,2445,428
|
|
20230714,141100,7301347225,2445,2450,2450,2445,1865
|
|
20230714,141000,7296778180,2450,2450,2450,2445,2515
|
|
20230714,140900,7290616455,2450,2450,2450,2445,2044
|
|
20230714,140800,7285608880,2450,2450,2450,2450,266
|
|
20230714,140700,7284957180,2450,2450,2450,2450,1444
|
|
20230714,140600,7281419380,2455,2450,2455,2450,242
|
|
20230714,140500,7280826475,2450,2450,2450,2445,3747
|
|
20230714,140400,7271646825,2455,2450,2455,2450,2841
|
|
20230714,140300,7264686275,2450,2450,2450,2450,1868
|
|
20230714,140200,7260109675,2450,2455,2455,2445,5999
|
|
20230714,140100,7245415150,2450,2450,2455,2450,2767
|
|
20230714,140000,7238629485,2460,2455,2460,2455,1962
|
|
20230714,135900,7233812755,2455,2455,2455,2455,624
|
|
20230714,135800,7232280835,2460,2455,2460,2455,430
|
|
20230714,135700,7231225180,2455,2455,2455,2455,456
|
|
20230714,135600,7230105700,2455,2450,2455,2450,5431
|
|
20230714,135500,7216772955,2450,2450,2450,2450,1573
|
|
20230714,135400,7212919105,2445,2450,2450,2445,5442
|
|
20230714,135300,7199612885,2445,2445,2450,2445,1666
|
|
20230714,135200,7195534485,2445,2445,2450,2445,1315
|
|
20230714,135100,7192318030,2445,2445,2450,2445,676
|
|
20230714,135000,7190663550,2445,2445,2450,2440,16955
|
|
20230714,134900,7149212085,2440,2445,2445,2440,4958
|
|
20230714,134800,7137094095,2445,2445,2455,2445,259
|
|
20230714,134700,7136458840,2450,2455,2455,2445,1909
|
|
20230714,134600,7131791020,2440,2445,2445,2440,1965
|
|
20230714,134500,7126986600,2445,2445,2450,2445,2880
|
|
20230714,134400,7119944000,2445,2450,2450,2445,8345
|
|
20230714,134300,7099532625,2450,2450,2450,2440,52388
|
|
20230714,134200,6971611565,2450,2450,2450,2445,488
|
|
20230714,134100,6970416705,2450,2450,2450,2445,13017
|
|
20230714,134000,6938574850,2450,2455,2455,2450,2835
|
|
20230714,133900,6931629090,2455,2455,2455,2450,3317
|
|
20230714,133800,6923486705,2450,2455,2455,2450,1358
|
|
20230714,133700,6920157085,2450,2445,2450,2445,1170
|
|
20230714,133600,6917295385,2445,2450,2450,2445,2426
|
|
20230714,133500,6911351815,2445,2445,2450,2445,3298
|
|
20230714,133400,6903288180,2445,2445,2445,2445,1745
|
|
20230714,133300,6899021655,2450,2450,2450,2450,62
|
|
20230714,133200,6898869755,2445,2445,2450,2445,5852
|
|
20230714,133100,6884559105,2445,2445,2445,2445,1000
|
|
20230714,133000,6882114105,2445,2445,2445,2445,84
|
|
20230714,132900,6881908725,2445,2455,2455,2445,1047
|
|
20230714,132800,6879347035,2455,2450,2455,2445,831
|
|
20230714,132700,6877311800,2445,2450,2450,2445,2865
|
|
20230714,132600,6870296630,2450,2445,2450,2445,3405
|
|
20230714,132500,6861971400,2445,2440,2445,2440,6296
|
|
20230714,132400,6846582680,2445,2440,2445,2440,1190
|
|
20230714,132300,6843675130,2440,2445,2445,2440,3782
|
|
20230714,132200,6834431605,2445,2440,2445,2440,7859
|
|
20230714,132100,6815235970,2440,2445,2445,2440,3235
|
|
20230714,132000,6807337655,2445,2440,2445,2440,513
|
|
20230714,131900,6806085870,2445,2440,2445,2440,15881
|
|
20230714,131800,6767333005,2440,2450,2450,2440,3185
|
|
20230714,131700,6759545570,2450,2450,2450,2445,4190
|
|
20230714,131600,6749298550,2445,2445,2450,2445,6500
|
|
20230714,131500,6733405960,2450,2455,2460,2450,7165
|
|
20230714,131400,6715836005,2450,2450,2450,2450,780
|
|
20230714,131300,6713925005,2455,2450,2455,2450,1072
|
|
20230714,131200,6711298245,2450,2450,2455,2450,412
|
|
20230714,131100,6710288835,2450,2450,2450,2450,799
|
|
20230714,131000,6708331285,2450,2455,2455,2445,17408
|
|
20230714,130900,6665762015,2450,2450,2455,2450,14000
|
|
20230714,130800,6631456865,2450,2450,2455,2450,4743
|
|
20230714,130700,6619836495,2455,2450,2455,2450,4667
|
|
20230714,130600,6608401510,2455,2455,2455,2455,362
|
|
20230714,130500,6607512800,2455,2450,2455,2450,400
|
|
20230714,130400,6606530875,2455,2445,2455,2445,1700
|
|
20230714,130300,6602368240,2445,2445,2445,2440,1033
|
|
20230714,130200,6599843555,2445,2445,2445,2445,3331
|
|
20230714,130100,6591699260,2445,2445,2445,2440,4943
|
|
20230714,130000,6579613745,2445,2445,2445,2445,4643
|
|
20230714,125900,6568261610,2435,2440,2445,2435,7296
|
|
20230714,125800,6550479580,2440,2440,2445,2440,8999
|
|
20230714,125700,6528521895,2440,2445,2445,2440,5976
|
|
20230714,125600,6513922670,2445,2440,2445,2440,4135
|
|
20230714,125500,6503816870,2445,2450,2455,2445,10031
|
|
20230714,125400,6479263680,2450,2435,2450,2435,20224
|
|
20230714,125300,6429986960,2435,2445,2450,2435,23058
|
|
20230714,125200,6373727230,2445,2450,2450,2445,580
|
|
20230714,125100,6372308985,2450,2445,2450,2445,2274
|
|
20230714,125000,6366746955,2445,2445,2450,2440,4153
|
|
20230714,124900,6356593600,2450,2455,2455,2445,2319
|
|
20230714,124800,6350922065,2450,2440,2455,2440,10067
|
|
20230714,124700,6326346240,2445,2450,2450,2440,25898
|
|
20230714,124600,6263108060,2455,2445,2455,2445,923
|
|
20230714,124500,6260846720,2445,2445,2455,2445,11962
|
|
20230714,124400,6231592175,2450,2455,2455,2445,6433
|
|
20230714,124300,6215842435,2450,2450,2455,2450,2557
|
|
20230714,124200,6209576095,2450,2450,2450,2445,4889
|
|
20230714,124100,6197603585,2450,2455,2455,2450,6044
|
|
20230714,124000,6182788280,2450,2455,2455,2450,2873
|
|
20230714,123900,6175744430,2450,2455,2455,2450,5253
|
|
20230714,123800,6162873530,2455,2450,2455,2450,4300
|
|
20230714,123700,6152321625,2455,2450,2455,2450,1105
|
|
20230714,123600,6149614360,2450,2450,2450,2445,1003
|
|
20230714,123500,6147160010,2445,2445,2445,2445,2700
|
|
20230714,123400,6140558510,2445,2450,2455,2445,29233
|
|
20230714,123300,6068937380,2455,2455,2460,2450,8450
|
|
20230714,123200,6048195285,2455,2455,2460,2455,1753
|
|
20230714,123100,6043891665,2460,2460,2465,2460,3383
|
|
20230714,123000,6035569385,2470,2465,2470,2460,4476
|
|
20230714,122900,6024534190,2460,2465,2465,2460,2205
|
|
20230714,122800,6019103230,2470,2470,2470,2460,857
|
|
20230714,122700,6016994970,2470,2460,2470,2455,3140
|
|
20230714,122600,6009274825,2460,2465,2470,2460,9884
|
|
20230714,122500,5984959760,2465,2460,2465,2460,2139
|
|
20230714,122400,5979697740,2460,2460,2465,2460,10099
|
|
20230714,122300,5954853700,2465,2465,2470,2460,4141
|
|
20230714,122200,5944626185,2470,2465,2470,2460,1008
|
|
20230714,122100,5942146205,2470,2470,2470,2460,1984
|
|
20230714,122000,5937262405,2465,2460,2465,2460,10149
|
|
20230714,121900,5912270135,2460,2460,2460,2450,1555
|
|
20230714,121800,5908453475,2460,2460,2460,2450,1952
|
|
20230714,121700,5903660085,2455,2450,2465,2450,9157
|
|
20230714,121600,5881214460,2450,2455,2460,2450,6529
|
|
20230714,121500,5865211455,2450,2455,2455,2450,3507
|
|
20230714,121400,5856614575,2455,2455,2460,2455,3406
|
|
20230714,121300,5848252590,2455,2460,2460,2455,615
|
|
20230714,121200,5846742190,2460,2465,2465,2460,915
|
|
20230714,121100,5844489015,2465,2460,2465,2455,7561
|
|
20230714,121000,5825861005,2455,2460,2460,2455,641
|
|
20230714,120900,5824284375,2450,2455,2460,2450,7351
|
|
20230714,120800,5806270425,2450,2455,2460,2450,9702
|
|
20230714,120700,5782443865,2455,2465,2465,2455,764
|
|
20230714,120600,5780565720,2455,2460,2465,2455,1506
|
|
20230714,120500,5776867880,2455,2460,2460,2455,947
|
|
20230714,120400,5774542720,2460,2460,2470,2460,1259
|
|
20230714,120300,5771444030,2460,2470,2470,2460,997
|
|
20230714,120200,5768991360,2460,2460,2460,2455,3470
|
|
20230714,120100,5760459425,2460,2455,2460,2455,2275
|
|
20230714,120000,5754872365,2455,2460,2460,2455,1341
|
|
20230714,115900,5751578270,2460,2455,2460,2455,3149
|
|
20230714,115800,5743846860,2460,2460,2460,2455,17408
|
|
20230714,115700,5701028160,2465,2460,2465,2460,2581
|
|
20230714,115600,5694678695,2460,2465,2470,2460,8262
|
|
20230714,115500,5674322985,2470,2470,2470,2465,1721
|
|
20230714,115400,5670080430,2470,2470,2470,2470,5300
|
|
20230714,115300,5656989430,2465,2470,2475,2465,6355
|
|
20230714,115200,5641300310,2470,2470,2475,2460,2349
|
|
20230714,115100,5635513490,2470,2465,2475,2465,7731
|
|
20230714,115000,5616422515,2465,2465,2470,2465,1574
|
|
20230714,114900,5612542545,2470,2465,2470,2460,1419
|
|
20230714,114800,5609048130,2465,2470,2470,2460,2770
|
|
20230714,114700,5602220085,2465,2470,2470,2465,1876
|
|
20230714,114600,5597595630,2470,2465,2470,2465,5875
|
|
20230714,114500,5583112375,2470,2465,2470,2465,1650
|
|
20230714,114400,5579039615,2470,2470,2470,2465,1372
|
|
20230714,114300,5575657540,2465,2470,2470,2465,1565
|
|
20230714,114200,5571799135,2470,2460,2470,2460,6462
|
|
20230714,114100,5555875415,2460,2460,2465,2460,879
|
|
20230714,114000,5553711970,2465,2465,2465,2460,3770
|
|
20230714,113900,5544428185,2460,2460,2465,2460,1250
|
|
20230714,113800,5541353175,2460,2460,2460,2455,4404
|
|
20230714,113700,5530522835,2460,2460,2465,2455,3589
|
|
20230714,113600,5521698150,2460,2465,2465,2460,207
|
|
20230714,113500,5521188905,2465,2450,2465,2450,12657
|
|
20230714,113400,5490121395,2445,2445,2445,2440,13680
|
|
20230714,113300,5456676295,2445,2460,2460,2445,16277
|
|
20230714,113200,5416804805,2460,2460,2460,2455,2411
|
|
20230714,113100,5410874750,2455,2455,2460,2455,4817
|
|
20230714,113000,5399041885,2455,2450,2455,2450,8390
|
|
20230714,112900,5378461780,2455,2450,2460,2450,4997
|
|
20230714,112800,5366203990,2455,2455,2455,2450,6183
|
|
20230714,112700,5351029810,2445,2450,2455,2445,15388
|
|
20230714,112600,5313340465,2450,2460,2460,2450,2852
|
|
20230714,112500,5306338545,2450,2465,2465,2450,14152
|
|
20230714,112400,5271638950,2450,2465,2465,2440,48633
|
|
20230714,112300,5152633555,2465,2465,2465,2455,22121
|
|
20230714,112200,5098257300,2465,2460,2465,2460,213
|
|
20230714,112100,5097732265,2460,2470,2470,2460,19240
|
|
20230714,112000,5050337180,2470,2465,2470,2465,1391
|
|
20230714,111900,5046907615,2465,2465,2470,2465,955
|
|
20230714,111800,5044553265,2470,2470,2470,2465,2072
|
|
20230714,111700,5039440060,2470,2475,2475,2465,5312
|
|
20230714,111600,5026322675,2475,2475,2475,2470,1456
|
|
20230714,111500,5022724075,2475,2470,2480,2470,1962
|
|
20230714,111400,5017868960,2470,2465,2470,2465,2822
|
|
20230714,111300,5010899620,2465,2470,2470,2465,3889
|
|
20230714,111200,5001298790,2470,2470,2480,2465,15978
|
|
20230714,111100,4961891855,2480,2470,2480,2470,4883
|
|
20230714,111000,4949826680,2470,2465,2475,2465,2537
|
|
20230714,110900,4943565030,2470,2470,2475,2465,20197
|
|
20230714,110800,4893730585,2475,2470,2475,2470,5738
|
|
20230714,110700,4879557715,2475,2470,2475,2465,6422
|
|
20230714,110600,4863703795,2470,2475,2475,2470,11955
|
|
20230714,110500,4834174895,2475,2470,2475,2470,6749
|
|
20230714,110400,4817502220,2470,2470,2475,2470,1927
|
|
20230714,110300,4812741545,2475,2470,2475,2470,3428
|
|
20230714,110200,4804272760,2470,2475,2475,2470,2126
|
|
20230714,110100,4799015955,2475,2475,2480,2470,12820
|
|
20230714,110000,4767325860,2475,2480,2480,2475,583
|
|
20230714,105900,4765881855,2480,2480,2480,2475,2816
|
|
20230714,105800,4758904555,2480,2475,2480,2475,6795
|
|
20230714,105700,4742085720,2475,2475,2475,2470,764
|
|
20230714,105600,4740197320,2470,2475,2480,2470,15735
|
|
20230714,105500,4701298245,2480,2485,2485,2480,5262
|
|
20230714,105400,4688239080,2485,2485,2490,2480,15059
|
|
20230714,105300,4650813260,2490,2490,2490,2485,1310
|
|
20230714,105200,4647555880,2490,2485,2490,2475,17138
|
|
20230714,105100,4605007850,2485,2490,2490,2485,2313
|
|
20230714,105000,4599259545,2490,2495,2495,2485,7312
|
|
20230714,104900,4581051055,2495,2505,2505,2495,45528
|
|
20230714,104800,4467259570,2500,2495,2505,2495,4726
|
|
20230714,104700,4455453890,2500,2500,2500,2500,5715
|
|
20230714,104600,4441166390,2500,2500,2510,2495,12729
|
|
20230714,104500,4409318090,2500,2490,2500,2490,11880
|
|
20230714,104400,4379677455,2495,2485,2495,2485,7201
|
|
20230714,104300,4361755160,2485,2485,2490,2475,10713
|
|
20230714,104200,4335168555,2485,2485,2485,2475,3002
|
|
20230714,104100,4327728325,2485,2470,2485,2465,5531
|
|
20230714,104000,4314052470,2470,2470,2470,2465,10303
|
|
20230714,103900,4288649460,2470,2475,2475,2460,6484
|
|
20230714,103800,4272654570,2485,2480,2485,2450,97058
|
|
20230714,103700,4033755765,2485,2485,2490,2475,16434
|
|
20230714,103600,3993023465,2490,2480,2490,2475,13338
|
|
20230714,103500,3959929110,2485,2485,2485,2475,18934
|
|
20230714,103400,3912962190,2485,2485,2490,2485,2606
|
|
20230714,103300,3906486275,2480,2490,2490,2480,7658
|
|
20230714,103200,3887465365,2490,2485,2490,2485,3749
|
|
20230714,103100,3878135890,2490,2495,2495,2485,7703
|
|
20230714,103000,3858959545,2490,2485,2495,2480,11808
|
|
20230714,102900,3829594165,2485,2480,2485,2480,26360
|
|
20230714,102800,3764144060,2475,2490,2490,2475,25661
|
|
20230714,102700,3700458030,2485,2475,2490,2475,32579
|
|
20230714,102600,3619629410,2475,2480,2485,2470,72006
|
|
20230714,102500,3441135495,2485,2490,2490,2485,21469
|
|
20230714,102400,3387781690,2485,2490,2495,2485,23294
|
|
20230714,102300,3329837895,2485,2500,2500,2485,68647
|
|
20230714,102200,3158888240,2500,2505,2510,2490,65206
|
|
20230714,102100,2996055490,2505,2515,2520,2500,33862
|
|
20230714,102000,2911230820,2510,2520,2520,2510,8029
|
|
20230714,101900,2891038140,2515,2515,2520,2515,2593
|
|
20230714,101800,2884510195,2520,2515,2520,2515,9455
|
|
20230714,101700,2860684395,2515,2515,2520,2515,14449
|
|
20230714,101600,2824329660,2515,2520,2525,2515,11883
|
|
20230714,101500,2794433410,2515,2515,2520,2510,8895
|
|
20230714,101400,2772040245,2515,2520,2520,2510,4882
|
|
20230714,101300,2759769035,2520,2525,2525,2510,45664
|
|
20230714,101200,2645056630,2520,2525,2525,2515,31664
|
|
20230714,101100,2565264955,2520,2530,2530,2520,7417
|
|
20230714,101000,2546570615,2520,2525,2530,2520,8567
|
|
20230714,100900,2524958685,2520,2525,2525,2520,5600
|
|
20230714,100800,2510823015,2520,2530,2530,2520,6684
|
|
20230714,100700,2493949325,2525,2525,2530,2525,1189
|
|
20230714,100600,2490947080,2525,2530,2530,2520,35041
|
|
20230714,100500,2402466465,2535,2525,2535,2525,12583
|
|
20230714,100400,2370682210,2530,2530,2535,2530,8217
|
|
20230714,100300,2349891595,2530,2540,2540,2530,19482
|
|
20230714,100200,2300546255,2535,2540,2540,2535,5824
|
|
20230714,100100,2285760115,2540,2540,2540,2540,1264
|
|
20230714,100000,2282549555,2540,2535,2540,2535,5348
|
|
20230714,095900,2268970985,2540,2525,2540,2525,5701
|
|
20230714,095800,2254523125,2530,2530,2530,2525,5058
|
|
20230714,095700,2241735385,2530,2530,2535,2525,7642
|
|
20230714,095600,2222430230,2530,2525,2530,2525,1425
|
|
20230714,095500,2218826900,2530,2535,2535,2530,10869
|
|
20230714,095400,2191325875,2535,2535,2540,2530,879
|
|
20230714,095300,2189098200,2540,2535,2540,2530,2543
|
|
20230714,095200,2182641210,2530,2530,2535,2530,15041
|
|
20230714,095100,2144548700,2530,2535,2540,2525,4129
|
|
20230714,095000,2134090400,2525,2530,2535,2520,18318
|
|
20230714,094900,2087862190,2525,2525,2525,2520,21270
|
|
20230714,094800,2034192790,2530,2535,2535,2525,12674
|
|
20230714,094700,2002163370,2535,2530,2535,2525,6512
|
|
20230714,094600,1985693120,2525,2530,2535,2525,11965
|
|
20230714,094500,1955467260,2535,2530,2535,2525,20817
|
|
20230714,094400,1902792540,2530,2540,2540,2525,15599
|
|
20230714,094300,1863311370,2540,2535,2545,2530,21101
|
|
20230714,094200,1809842785,2540,2545,2545,2535,14455
|
|
20230714,094100,1773171140,2550,2540,2550,2540,8524
|
|
20230714,094000,1751515440,2540,2535,2545,2535,6266
|
|
20230714,093900,1735607025,2535,2550,2550,2530,52900
|
|
20230714,093800,1601245750,2550,2560,2560,2550,24245
|
|
20230714,093700,1539367665,2570,2560,2570,2560,11136
|
|
20230714,093600,1510809185,2560,2555,2570,2550,24791
|
|
20230714,093500,1447498835,2555,2560,2565,2555,8209
|
|
20230714,093400,1426497035,2560,2560,2560,2555,4486
|
|
20230714,093300,1415018875,2560,2565,2570,2560,11582
|
|
20230714,093200,1385348245,2575,2565,2575,2560,2097
|
|
20230714,093100,1379969250,2565,2570,2580,2560,5689
|
|
20230714,093000,1365361595,2580,2570,2585,2565,5444
|
|
20230714,092900,1351362450,2570,2560,2570,2560,25175
|
|
20230714,092800,1286831390,2555,2560,2560,2555,13504
|
|
20230714,092700,1252311895,2560,2560,2565,2555,8723
|
|
20230714,092600,1229983690,2560,2560,2565,2560,22312
|
|
20230714,092500,1172859890,2570,2565,2570,2560,7887
|
|
20230714,092400,1152648440,2565,2565,2565,2565,6466
|
|
20230714,092300,1136063150,2565,2575,2575,2565,4602
|
|
20230714,092200,1124241100,2570,2565,2570,2565,23304
|
|
20230714,092100,1064445215,2560,2570,2570,2560,10754
|
|
20230714,092000,1036845075,2570,2575,2580,2560,22218
|
|
20230714,091900,979718310,2580,2585,2585,2575,7547
|
|
20230714,091800,960259100,2585,2585,2585,2580,2013
|
|
20230714,091700,955060505,2585,2585,2590,2585,5716
|
|
20230714,091600,940272530,2590,2600,2600,2590,20851
|
|
20230714,091500,886171665,2600,2600,2600,2595,4266
|
|
20230714,091400,875091160,2600,2600,2605,2600,10980
|
|
20230714,091300,846542915,2600,2620,2620,2600,32732
|
|
20230714,091200,761215710,2620,2610,2620,2610,13728
|
|
20230714,091100,725341430,2615,2620,2620,2615,17284
|
|
20230714,091000,680091835,2620,2625,2625,2615,12059
|
|
20230714,090900,648515020,2625,2605,2630,2605,15904
|
|
20230714,090800,606925490,2605,2620,2620,2605,27774
|
|
20230714,090700,534487325,2615,2625,2625,2610,26751
|
|
20230714,090600,464479500,2620,2635,2635,2620,12035
|
|
20230714,090500,432856365,2630,2635,2635,2630,11725
|
|
20230714,090400,401998710,2635,2640,2640,2620,25455
|
|
20230714,090300,335066740,2645,2635,2645,2635,14240
|
|
20230714,090200,297469975,2635,2635,2650,2635,26679
|
|
20230714,090100,227056155,2630,2635,2635,2610,27980
|
|
20230714,090000,153609395,2635,2635,2650,2630,58180
|