681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,201700,3583941220,2810,2810,2810,2810,0
|
|
20230713,201600,3583941220,2810,2810,2810,2810,0
|
|
20230713,201500,3583941220,2810,2810,2810,2810,0
|
|
20230713,201400,3583941220,2810,2810,2810,2810,0
|
|
20230713,201300,3583941220,2810,2810,2810,2810,0
|
|
20230713,201200,3583941220,2810,2810,2810,2810,0
|
|
20230713,201100,3583941220,2810,2810,2810,2810,0
|
|
20230713,201000,3583941220,2810,2810,2810,2810,0
|
|
20230713,200900,3583941220,2810,2810,2810,2810,0
|
|
20230713,200800,3583941220,2810,2810,2810,2810,0
|
|
20230713,200700,3583941220,2810,2810,2810,2810,0
|
|
20230713,200600,3583941220,2810,2810,2810,2810,0
|
|
20230713,200500,3583941220,2810,2810,2810,2810,0
|
|
20230713,200400,3583941220,2810,2810,2810,2810,0
|
|
20230713,200300,3583941220,2810,2810,2810,2810,0
|
|
20230713,200200,3583941220,2810,2810,2810,2810,0
|
|
20230713,200100,3583941220,2810,2810,2810,2810,0
|
|
20230713,200000,3583941220,2810,2810,2810,2810,0
|
|
20230713,195900,3583941220,2810,2810,2810,2810,0
|
|
20230713,195800,3583941220,2810,2810,2810,2810,0
|
|
20230713,195700,3583941220,2810,2810,2810,2810,0
|
|
20230713,195600,3583941220,2810,2810,2810,2810,0
|
|
20230713,195500,3583941220,2810,2810,2810,2810,0
|
|
20230713,195400,3583941220,2810,2810,2810,2810,0
|
|
20230713,195300,3583941220,2810,2810,2810,2810,0
|
|
20230713,195200,3583941220,2810,2810,2810,2810,0
|
|
20230713,195100,3583941220,2810,2810,2810,2810,0
|
|
20230713,195000,3583941220,2810,2810,2810,2810,0
|
|
20230713,194900,3583941220,2810,2810,2810,2810,0
|
|
20230713,194800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,194700,3583941220,2810,2810,2810,2810,0
|
|
20230713,194600,3583941220,2810,2810,2810,2810,0
|
|
20230713,194500,3583941220,2810,2810,2810,2810,0
|
|
20230713,194400,3583941220,2810,2810,2810,2810,0
|
|
20230713,194300,3583941220,2810,2810,2810,2810,0
|
|
20230713,194200,3583941220,2810,2810,2810,2810,0
|
|
20230713,194100,3583941220,2810,2810,2810,2810,0
|
|
20230713,194000,3583941220,2810,2810,2810,2810,0
|
|
20230713,193900,3583941220,2810,2810,2810,2810,0
|
|
20230713,193800,3583941220,2810,2810,2810,2810,0
|
|
20230713,193700,3583941220,2810,2810,2810,2810,0
|
|
20230713,193600,3583941220,2810,2810,2810,2810,0
|
|
20230713,193500,3583941220,2810,2810,2810,2810,0
|
|
20230713,193400,3583941220,2810,2810,2810,2810,0
|
|
20230713,193300,3583941220,2810,2810,2810,2810,0
|
|
20230713,193200,3583941220,2810,2810,2810,2810,0
|
|
20230713,193100,3583941220,2810,2810,2810,2810,0
|
|
20230713,193000,3583941220,2810,2810,2810,2810,0
|
|
20230713,192900,3583941220,2810,2810,2810,2810,0
|
|
20230713,192800,3583941220,2810,2810,2810,2810,0
|
|
20230713,192700,3583941220,2810,2810,2810,2810,0
|
|
20230713,192600,3583941220,2810,2810,2810,2810,0
|
|
20230713,192500,3583941220,2810,2810,2810,2810,0
|
|
20230713,192400,3583941220,2810,2810,2810,2810,0
|
|
20230713,192300,3583941220,2810,2810,2810,2810,0
|
|
20230713,192200,3583941220,2810,2810,2810,2810,0
|
|
20230713,192100,3583941220,2810,2810,2810,2810,0
|
|
20230713,192000,3583941220,2810,2810,2810,2810,0
|
|
20230713,191900,3583941220,2810,2810,2810,2810,0
|
|
20230713,191800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,191700,3583941220,2810,2810,2810,2810,0
|
|
20230713,191600,3583941220,2810,2810,2810,2810,0
|
|
20230713,191500,3583941220,2810,2810,2810,2810,0
|
|
20230713,191400,3583941220,2810,2810,2810,2810,0
|
|
20230713,191300,3583941220,2810,2810,2810,2810,0
|
|
20230713,191200,3583941220,2810,2810,2810,2810,0
|
|
20230713,191100,3583941220,2810,2810,2810,2810,0
|
|
20230713,191000,3583941220,2810,2810,2810,2810,0
|
|
20230713,190900,3583941220,2810,2810,2810,2810,0
|
|
20230713,190800,3583941220,2810,2810,2810,2810,0
|
|
20230713,190700,3583941220,2810,2810,2810,2810,0
|
|
20230713,190600,3583941220,2810,2810,2810,2810,0
|
|
20230713,190500,3583941220,2810,2810,2810,2810,0
|
|
20230713,190400,3583941220,2810,2810,2810,2810,0
|
|
20230713,190300,3583941220,2810,2810,2810,2810,0
|
|
20230713,190200,3583941220,2810,2810,2810,2810,0
|
|
20230713,190100,3583941220,2810,2810,2810,2810,0
|
|
20230713,190000,3583941220,2810,2810,2810,2810,0
|
|
20230713,185900,3583941220,2810,2810,2810,2810,0
|
|
20230713,185800,3583941220,2810,2810,2810,2810,0
|
|
20230713,185700,3583941220,2810,2810,2810,2810,0
|
|
20230713,185600,3583941220,2810,2810,2810,2810,0
|
|
20230713,185500,3583941220,2810,2810,2810,2810,0
|
|
20230713,185400,3583941220,2810,2810,2810,2810,0
|
|
20230713,185300,3583941220,2810,2810,2810,2810,0
|
|
20230713,185200,3583941220,2810,2810,2810,2810,0
|
|
20230713,185100,3583941220,2810,2810,2810,2810,0
|
|
20230713,185000,3583941220,2810,2810,2810,2810,0
|
|
20230713,184900,3583941220,2810,2810,2810,2810,0
|
|
20230713,184800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,184700,3583941220,2810,2810,2810,2810,0
|
|
20230713,184600,3583941220,2810,2810,2810,2810,0
|
|
20230713,184500,3583941220,2810,2810,2810,2810,0
|
|
20230713,184400,3583941220,2810,2810,2810,2810,0
|
|
20230713,184300,3583941220,2810,2810,2810,2810,0
|
|
20230713,184200,3583941220,2810,2810,2810,2810,0
|
|
20230713,184100,3583941220,2810,2810,2810,2810,0
|
|
20230713,184000,3583941220,2810,2810,2810,2810,0
|
|
20230713,183900,3583941220,2810,2810,2810,2810,0
|
|
20230713,183800,3583941220,2810,2810,2810,2810,0
|
|
20230713,183700,3583941220,2810,2810,2810,2810,0
|
|
20230713,183600,3583941220,2810,2810,2810,2810,0
|
|
20230713,183500,3583941220,2810,2810,2810,2810,0
|
|
20230713,183400,3583941220,2810,2810,2810,2810,0
|
|
20230713,183300,3583941220,2810,2810,2810,2810,0
|
|
20230713,183200,3583941220,2810,2810,2810,2810,0
|
|
20230713,183100,3583941220,2810,2810,2810,2810,0
|
|
20230713,183000,3583941220,2810,2810,2810,2810,0
|
|
20230713,182900,3583941220,2810,2810,2810,2810,0
|
|
20230713,182800,3583941220,2810,2810,2810,2810,0
|
|
20230713,182700,3583941220,2810,2810,2810,2810,0
|
|
20230713,182600,3583941220,2810,2810,2810,2810,0
|
|
20230713,182500,3583941220,2810,2810,2810,2810,0
|
|
20230713,182400,3583941220,2810,2810,2810,2810,0
|
|
20230713,182300,3583941220,2810,2810,2810,2810,0
|
|
20230713,182200,3583941220,2810,2810,2810,2810,0
|
|
20230713,182100,3583941220,2810,2810,2810,2810,0
|
|
20230713,182000,3583941220,2810,2810,2810,2810,0
|
|
20230713,181900,3583941220,2810,2810,2810,2810,0
|
|
20230713,181800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,181700,3583941220,2810,2810,2810,2810,0
|
|
20230713,181600,3583941220,2810,2810,2810,2810,0
|
|
20230713,181500,3583941220,2810,2810,2810,2810,0
|
|
20230713,181400,3583941220,2810,2810,2810,2810,0
|
|
20230713,181300,3583941220,2810,2810,2810,2810,0
|
|
20230713,181200,3583941220,2810,2810,2810,2810,0
|
|
20230713,181100,3583941220,2810,2810,2810,2810,0
|
|
20230713,181000,3583941220,2810,2810,2810,2810,0
|
|
20230713,180900,3583941220,2810,2810,2810,2810,0
|
|
20230713,180800,3583941220,2810,2810,2810,2810,0
|
|
20230713,180700,3583941220,2810,2810,2810,2810,0
|
|
20230713,180600,3583941220,2810,2810,2810,2810,0
|
|
20230713,180500,3583941220,2810,2810,2810,2810,0
|
|
20230713,180400,3583941220,2810,2810,2810,2810,0
|
|
20230713,180300,3583941220,2810,2810,2810,2810,0
|
|
20230713,180200,3583941220,2810,2810,2810,2810,0
|
|
20230713,180100,3583941220,2810,2810,2810,2810,0
|
|
20230713,180000,3583941220,2810,2810,2810,2810,0
|
|
20230713,175900,3583941220,2810,2810,2810,2810,0
|
|
20230713,175800,3583941220,2810,2810,2810,2810,0
|
|
20230713,175700,3583941220,2810,2810,2810,2810,0
|
|
20230713,175600,3583941220,2810,2810,2810,2810,0
|
|
20230713,175500,3583941220,2810,2810,2810,2810,0
|
|
20230713,175400,3583941220,2810,2810,2810,2810,0
|
|
20230713,175300,3583941220,2810,2810,2810,2810,0
|
|
20230713,175200,3583941220,2810,2810,2810,2810,0
|
|
20230713,175100,3583941220,2810,2810,2810,2810,0
|
|
20230713,175000,3583941220,2810,2810,2810,2810,0
|
|
20230713,174900,3583941220,2810,2810,2810,2810,0
|
|
20230713,174800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,174700,3583941220,2810,2810,2810,2810,0
|
|
20230713,174600,3583941220,2810,2810,2810,2810,0
|
|
20230713,174500,3583941220,2810,2810,2810,2810,0
|
|
20230713,174400,3583941220,2810,2810,2810,2810,0
|
|
20230713,174300,3583941220,2810,2810,2810,2810,0
|
|
20230713,174200,3583941220,2810,2810,2810,2810,0
|
|
20230713,174100,3583941220,2810,2810,2810,2810,0
|
|
20230713,174000,3583941220,2810,2810,2810,2810,0
|
|
20230713,173900,3583941220,2810,2810,2810,2810,0
|
|
20230713,173800,3583941220,2810,2810,2810,2810,0
|
|
20230713,173700,3583941220,2810,2810,2810,2810,0
|
|
20230713,173600,3583941220,2810,2810,2810,2810,0
|
|
20230713,173500,3583941220,2810,2810,2810,2810,0
|
|
20230713,173400,3583941220,2810,2810,2810,2810,0
|
|
20230713,173300,3583941220,2810,2810,2810,2810,0
|
|
20230713,173200,3583941220,2810,2810,2810,2810,0
|
|
20230713,173100,3583941220,2810,2810,2810,2810,0
|
|
20230713,173000,3583941220,2810,2810,2810,2810,0
|
|
20230713,172900,3583941220,2810,2810,2810,2810,0
|
|
20230713,172800,3583941220,2810,2810,2810,2810,0
|
|
20230713,172700,3583941220,2810,2810,2810,2810,0
|
|
20230713,172600,3583941220,2810,2810,2810,2810,0
|
|
20230713,172500,3583941220,2810,2810,2810,2810,0
|
|
20230713,172400,3583941220,2810,2810,2810,2810,0
|
|
20230713,172300,3583941220,2810,2810,2810,2810,0
|
|
20230713,172200,3583941220,2810,2810,2810,2810,0
|
|
20230713,172100,3583941220,2810,2810,2810,2810,0
|
|
20230713,172000,3583941220,2810,2810,2810,2810,0
|
|
20230713,171900,3583941220,2810,2810,2810,2810,0
|
|
20230713,171800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,171700,3583941220,2810,2810,2810,2810,0
|
|
20230713,171600,3583941220,2810,2810,2810,2810,0
|
|
20230713,171500,3583941220,2810,2810,2810,2810,0
|
|
20230713,171400,3583941220,2810,2810,2810,2810,0
|
|
20230713,171300,3583941220,2810,2810,2810,2810,0
|
|
20230713,171200,3583941220,2810,2810,2810,2810,0
|
|
20230713,171100,3583941220,2810,2810,2810,2810,0
|
|
20230713,171000,3583941220,2810,2810,2810,2810,0
|
|
20230713,170900,3583941220,2810,2810,2810,2810,0
|
|
20230713,170800,3583941220,2810,2810,2810,2810,0
|
|
20230713,170700,3583941220,2810,2810,2810,2810,0
|
|
20230713,170600,3583941220,2810,2810,2810,2810,0
|
|
20230713,170500,3583941220,2810,2810,2810,2810,0
|
|
20230713,170400,3583941220,2810,2810,2810,2810,0
|
|
20230713,170300,3583941220,2810,2810,2810,2810,0
|
|
20230713,170200,3583941220,2810,2810,2810,2810,0
|
|
20230713,170100,3583941220,2810,2810,2810,2810,0
|
|
20230713,170000,3583941220,2810,2810,2810,2810,0
|
|
20230713,165900,3583941220,2810,2810,2810,2810,0
|
|
20230713,165800,3583941220,2810,2810,2810,2810,0
|
|
20230713,165700,3583941220,2810,2810,2810,2810,0
|
|
20230713,165600,3583941220,2810,2810,2810,2810,0
|
|
20230713,165500,3583941220,2810,2810,2810,2810,0
|
|
20230713,165400,3583941220,2810,2810,2810,2810,0
|
|
20230713,165300,3583941220,2810,2810,2810,2810,0
|
|
20230713,165200,3583941220,2810,2810,2810,2810,0
|
|
20230713,165100,3583941220,2810,2810,2810,2810,0
|
|
20230713,165000,3583941220,2810,2810,2810,2810,0
|
|
20230713,164900,3583941220,2810,2810,2810,2810,0
|
|
20230713,164800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,164700,3583941220,2810,2810,2810,2810,0
|
|
20230713,164600,3583941220,2810,2810,2810,2810,0
|
|
20230713,164500,3583941220,2810,2810,2810,2810,0
|
|
20230713,164400,3583941220,2810,2810,2810,2810,0
|
|
20230713,164300,3583941220,2810,2810,2810,2810,0
|
|
20230713,164200,3583941220,2810,2810,2810,2810,0
|
|
20230713,164100,3583941220,2810,2810,2810,2810,0
|
|
20230713,164000,3583941220,2810,2810,2810,2810,0
|
|
20230713,163900,3583941220,2810,2810,2810,2810,0
|
|
20230713,163800,3583941220,2810,2810,2810,2810,0
|
|
20230713,163700,3583941220,2810,2810,2810,2810,0
|
|
20230713,163600,3583941220,2810,2810,2810,2810,0
|
|
20230713,163500,3583941220,2810,2810,2810,2810,0
|
|
20230713,163400,3583941220,2810,2810,2810,2810,0
|
|
20230713,163300,3583941220,2810,2810,2810,2810,0
|
|
20230713,163200,3583941220,2810,2810,2810,2810,0
|
|
20230713,163100,3583941220,2810,2810,2810,2810,0
|
|
20230713,163000,3583941220,2810,2810,2810,2810,0
|
|
20230713,162900,3583941220,2810,2810,2810,2810,0
|
|
20230713,162800,3583941220,2810,2810,2810,2810,0
|
|
20230713,162700,3583941220,2810,2810,2810,2810,0
|
|
20230713,162600,3583941220,2810,2810,2810,2810,0
|
|
20230713,162500,3583941220,2810,2810,2810,2810,0
|
|
20230713,162400,3583941220,2810,2810,2810,2810,0
|
|
20230713,162300,3583941220,2810,2810,2810,2810,0
|
|
20230713,162200,3583941220,2810,2810,2810,2810,0
|
|
20230713,162100,3583941220,2810,2810,2810,2810,0
|
|
20230713,162000,3583941220,2810,2810,2810,2810,0
|
|
20230713,161900,3583941220,2810,2810,2810,2810,0
|
|
20230713,161800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,161700,3583941220,2810,2810,2810,2810,0
|
|
20230713,161600,3583941220,2810,2810,2810,2810,0
|
|
20230713,161500,3583941220,2810,2810,2810,2810,0
|
|
20230713,161400,3583941220,2810,2810,2810,2810,0
|
|
20230713,161300,3583941220,2810,2810,2810,2810,0
|
|
20230713,161200,3583941220,2810,2810,2810,2810,0
|
|
20230713,161100,3583941220,2810,2810,2810,2810,0
|
|
20230713,161000,3583941220,2810,2810,2810,2810,0
|
|
20230713,160900,3583941220,2810,2810,2810,2810,0
|
|
20230713,160800,3583941220,2810,2810,2810,2810,0
|
|
20230713,160700,3583941220,2810,2810,2810,2810,0
|
|
20230713,160600,3583941220,2810,2810,2810,2810,0
|
|
20230713,160500,3583941220,2810,2810,2810,2810,0
|
|
20230713,160400,3583941220,2810,2810,2810,2810,0
|
|
20230713,160300,3583941220,2810,2810,2810,2810,0
|
|
20230713,160200,3583941220,2810,2810,2810,2810,0
|
|
20230713,160100,3583941220,2810,2810,2810,2810,0
|
|
20230713,160000,3583941220,2810,2810,2810,2810,0
|
|
20230713,155900,3583941220,2810,2810,2810,2810,0
|
|
20230713,155800,3583941220,2810,2810,2810,2810,0
|
|
20230713,155700,3583941220,2810,2810,2810,2810,0
|
|
20230713,155600,3583941220,2810,2810,2810,2810,0
|
|
20230713,155500,3583941220,2810,2810,2810,2810,0
|
|
20230713,155400,3583941220,2810,2810,2810,2810,0
|
|
20230713,155300,3583941220,2810,2810,2810,2810,0
|
|
20230713,155200,3583941220,2810,2810,2810,2810,0
|
|
20230713,155100,3583941220,2810,2810,2810,2810,0
|
|
20230713,155000,3583941220,2810,2810,2810,2810,0
|
|
20230713,154900,3583941220,2810,2810,2810,2810,0
|
|
20230713,154800,3583941220,2810,2810,2810,2810,11600
|
|
20230713,154700,3583941220,2810,2810,2810,2810,0
|
|
20230713,154600,3583941220,2810,2810,2810,2810,0
|
|
20230713,154500,3583941220,2810,2810,2810,2810,0
|
|
20230713,154400,3583941220,2810,2810,2810,2810,0
|
|
20230713,154300,3583941220,2810,2810,2810,2810,0
|
|
20230713,154200,3583941220,2810,2810,2810,2810,0
|
|
20230713,154100,3583941220,2810,2810,2810,2810,0
|
|
20230713,154000,3583941220,2810,2810,2810,2810,0
|
|
20230713,153900,3583941220,2810,2810,2810,2810,0
|
|
20230713,153800,3583941220,2810,2810,2810,2810,0
|
|
20230713,153700,3583941220,2810,2810,2810,2810,0
|
|
20230713,153600,3583941220,2810,2810,2810,2810,0
|
|
20230713,153500,3583941220,2810,2810,2810,2810,0
|
|
20230713,153400,3583941220,2810,2810,2810,2810,0
|
|
20230713,153300,3583941220,2810,2810,2810,2810,0
|
|
20230713,153200,3583941220,2810,2810,2810,2810,0
|
|
20230713,153100,3583941220,2810,2810,2810,2810,0
|
|
20230713,153000,3583941220,2810,2810,2810,2810,11600
|
|
20230713,152900,3551345220,2795,2795,2795,2795,0
|
|
20230713,152800,3551345220,2795,2795,2795,2795,0
|
|
20230713,152700,3551345220,2795,2795,2795,2795,0
|
|
20230713,152600,3551345220,2795,2795,2795,2795,0
|
|
20230713,152500,3551345220,2795,2795,2795,2795,0
|
|
20230713,152400,3551345220,2795,2795,2795,2795,0
|
|
20230713,152300,3551345220,2795,2795,2795,2795,0
|
|
20230713,152200,3551345220,2795,2795,2795,2795,0
|
|
20230713,152100,3551345220,2795,2795,2795,2795,0
|
|
20230713,152000,3551345220,2795,2795,2795,2795,0
|
|
20230713,151900,3551345220,2795,2795,2795,2790,5292
|
|
20230713,151800,3536572170,2795,2795,2795,2795,344
|
|
20230713,151700,3535610690,2795,2795,2795,2795,59
|
|
20230713,151600,3535445785,2790,2800,2800,2790,2415
|
|
20230713,151500,3528699955,2795,2795,2800,2790,1190
|
|
20230713,151400,3525371925,2795,2795,2795,2795,56
|
|
20230713,151300,3525215405,2800,2795,2800,2795,559
|
|
20230713,151200,3523650965,2795,2790,2795,2790,1722
|
|
20230713,151100,3518844615,2790,2790,2790,2790,192
|
|
20230713,151000,3518308935,2795,2795,2795,2790,1257
|
|
20230713,150900,3514800390,2790,2790,2805,2790,330
|
|
20230713,150800,3513878060,2790,2800,2800,2790,6344
|
|
20230713,150700,3496164995,2800,2800,2800,2800,2459
|
|
20230713,150600,3489279795,2795,2795,2800,2795,2146
|
|
20230713,150500,3483281495,2795,2800,2800,2795,490
|
|
20230713,150400,3481911765,2795,2795,2795,2795,555
|
|
20230713,150300,3480360540,2795,2795,2800,2795,864
|
|
20230713,150200,3477945610,2795,2795,2805,2795,1813
|
|
20230713,150100,3472873030,2795,2795,2795,2795,857
|
|
20230713,150000,3470477715,2795,2800,2800,2795,677
|
|
20230713,145900,3468585055,2795,2795,2795,2795,384
|
|
20230713,145800,3467511775,2800,2795,2800,2795,4226
|
|
20230713,145700,3455681520,2800,2800,2800,2800,1
|
|
20230713,145600,3455678720,2800,2800,2800,2790,4435
|
|
20230713,145500,3443299455,2795,2795,2800,2795,710
|
|
20230713,145400,3441314955,2795,2795,2795,2795,447
|
|
20230713,145300,3440065590,2795,2795,2795,2795,946
|
|
20230713,145200,3437421520,2795,2800,2800,2795,1622
|
|
20230713,145100,3432880165,2800,2805,2810,2800,2392
|
|
20230713,145000,3426167495,2805,2805,2815,2805,7377
|
|
20230713,144900,3405441205,2800,2790,2800,2790,3371
|
|
20230713,144800,3396012420,2790,2785,2790,2785,1848
|
|
20230713,144700,3390856570,2785,2780,2785,2780,2281
|
|
20230713,144600,3384513870,2780,2785,2795,2780,6912
|
|
20230713,144500,3365279405,2790,2785,2795,2785,2798
|
|
20230713,144400,3357475950,2785,2785,2785,2785,0
|
|
20230713,144300,3357475950,2785,2780,2785,2780,2811
|
|
20230713,144200,3349650870,2785,2785,2785,2785,303
|
|
20230713,144100,3348807015,2785,2785,2785,2785,6686
|
|
20230713,144000,3330186505,2790,2790,2790,2790,56
|
|
20230713,143900,3330030265,2790,2790,2790,2790,1492
|
|
20230713,143800,3325867585,2790,2785,2790,2785,149
|
|
20230713,143700,3325452465,2780,2795,2795,2780,1051
|
|
20230713,143600,3322521925,2795,2785,2795,2785,14
|
|
20230713,143500,3322482810,2785,2785,2790,2785,3441
|
|
20230713,143400,3312892075,2780,2780,2780,2775,1771
|
|
20230713,143300,3307969210,2780,2785,2785,2775,2914
|
|
20230713,143200,3299882585,2780,2780,2780,2775,913
|
|
20230713,143100,3297347090,2775,2775,2775,2770,3789
|
|
20230713,143000,3286833795,2775,2780,2785,2775,5139
|
|
20230713,142900,3272563305,2780,2790,2790,2780,5201
|
|
20230713,142800,3258087225,2785,2785,2795,2785,1732
|
|
20230713,142700,3253263505,2785,2785,2800,2780,2479
|
|
20230713,142600,3246362725,2785,2790,2800,2780,11226
|
|
20230713,142500,3215110400,2790,2800,2800,2785,19911
|
|
20230713,142400,3159538935,2805,2800,2810,2800,2381
|
|
20230713,142300,3152871180,2800,2800,2805,2800,1941
|
|
20230713,142200,3147428295,2800,2805,2810,2800,7765
|
|
20230713,142100,3125663640,2805,2810,2810,2805,4147
|
|
20230713,142000,3114030905,2810,2815,2820,2810,4983
|
|
20230713,141900,3100020670,2815,2815,2815,2815,1709
|
|
20230713,141800,3095209835,2820,2820,2825,2820,1461
|
|
20230713,141700,3091084020,2820,2820,2825,2810,1783
|
|
20230713,141600,3086056685,2820,2820,2820,2805,1474
|
|
20230713,141500,3081908175,2820,2810,2820,2805,5971
|
|
20230713,141400,3065142430,2810,2825,2825,2805,24950
|
|
20230713,141300,2994924700,2830,2830,2835,2825,5369
|
|
20230713,141200,2979743905,2835,2835,2835,2825,10099
|
|
20230713,141100,2951186250,2835,2840,2840,2835,10872
|
|
20230713,141000,2920363375,2840,2830,2845,2830,3025
|
|
20230713,140900,2911791045,2830,2835,2845,2815,36581
|
|
20230713,140800,2808388080,2840,2855,2860,2840,16895
|
|
20230713,140700,2760263220,2855,2860,2865,2850,6257
|
|
20230713,140600,2742391655,2860,2855,2865,2850,9996
|
|
20230713,140500,2713836880,2850,2880,2885,2850,22723
|
|
20230713,140400,2648785160,2880,2880,2890,2875,5240
|
|
20230713,140300,2633671365,2880,2910,2910,2880,8218
|
|
20230713,140200,2609901740,2915,2890,2935,2880,47749
|
|
20230713,140100,2471083420,2885,2860,2905,2860,43026
|
|
20230713,140000,2347238260,2860,2940,2940,2855,87676
|
|
20230713,135900,2093875160,2935,2910,2955,2910,243365
|
|
20230713,135800,1379026905,2915,2860,2915,2855,110237
|
|
20230713,135700,1060678715,2855,2830,2870,2830,32286
|
|
20230713,135600,968656925,2825,2820,2830,2820,2018
|
|
20230713,135500,962955615,2835,2830,2835,2830,10215
|
|
20230713,135400,934010150,2830,2815,2840,2815,17672
|
|
20230713,135300,884042800,2815,2795,2815,2795,4303
|
|
20230713,135200,871991660,2790,2795,2795,2790,2
|
|
20230713,135100,871986075,2790,2790,2790,2790,10
|
|
20230713,135000,871958175,2795,2795,2795,2795,100
|
|
20230713,134900,871678675,2795,2795,2795,2795,2
|
|
20230713,134800,871673085,2790,2790,2790,2790,378
|
|
20230713,134700,870618465,2790,2790,2790,2790,922
|
|
20230713,134600,868046085,2790,2790,2790,2790,4
|
|
20230713,134500,868034925,2790,2790,2790,2790,0
|
|
20230713,134400,868034925,2790,2790,2800,2790,579
|
|
20230713,134300,866419295,2785,2785,2785,2785,1000
|
|
20230713,134200,863634295,2790,2790,2790,2790,90
|
|
20230713,134100,863383195,2790,2790,2790,2790,0
|
|
20230713,134000,863383195,2790,2790,2790,2790,100
|
|
20230713,133900,863104195,2790,2785,2790,2785,42
|
|
20230713,133800,862987020,2790,2785,2790,2785,1168
|
|
20230713,133700,859729060,2785,2785,2785,2785,1
|
|
20230713,133600,859726275,2785,2780,2785,2780,103
|
|
20230713,133500,859439760,2780,2775,2780,2775,728
|
|
20230713,133400,857418855,2780,2780,2780,2780,184
|
|
20230713,133300,856907335,2785,2785,2785,2785,20
|
|
20230713,133200,856851635,2785,2785,2785,2785,31
|
|
20230713,133100,856765300,2785,2785,2785,2785,1
|
|
20230713,133000,856762515,2785,2785,2785,2785,207
|
|
20230713,132900,856186020,2780,2780,2780,2780,7
|
|
20230713,132800,856166560,2780,2780,2780,2780,560
|
|
20230713,132700,854609760,2780,2780,2780,2780,10
|
|
20230713,132600,854581960,2780,2780,2780,2780,455
|
|
20230713,132500,853317060,2780,2780,2780,2780,193
|
|
20230713,132400,852780520,2780,2775,2780,2775,550
|
|
20230713,132300,851251770,2780,2775,2780,2775,989
|
|
20230713,132200,848507240,2780,2780,2780,2780,2022
|
|
20230713,132100,842886080,2780,2780,2780,2780,0
|
|
20230713,132000,842886080,2780,2780,2780,2780,0
|
|
20230713,131900,842886080,2780,2780,2780,2780,1001
|
|
20230713,131800,840103300,2780,2780,2780,2780,716
|
|
20230713,131700,838112820,2785,2785,2785,2785,4
|
|
20230713,131600,838101680,2785,2785,2785,2785,2600
|
|
20230713,131500,830860680,2785,2785,2785,2785,20
|
|
20230713,131400,830804980,2790,2790,2790,2790,2
|
|
20230713,131300,830799400,2790,2790,2790,2790,0
|
|
20230713,131200,830799400,2790,2780,2790,2780,1003
|
|
20230713,131100,828011030,2780,2785,2790,2780,11650
|
|
20230713,131000,795570560,2790,2790,2790,2790,5
|
|
20230713,130900,795556610,2795,2795,2795,2790,1458
|
|
20230713,130800,791487395,2795,2795,2795,2795,285
|
|
20230713,130700,790690820,2795,2795,2795,2795,0
|
|
20230713,130600,790690820,2795,2795,2795,2795,0
|
|
20230713,130500,790690820,2795,2795,2795,2795,0
|
|
20230713,130400,790690820,2795,2795,2795,2795,0
|
|
20230713,130300,790690820,2795,2790,2795,2790,201
|
|
20230713,130200,790129830,2790,2790,2790,2790,1105
|
|
20230713,130100,787046880,2795,2805,2805,2795,672
|
|
20230713,130000,785166880,2795,2795,2795,2795,0
|
|
20230713,125900,785166880,2795,2790,2795,2790,1036
|
|
20230713,125800,782271430,2790,2790,2790,2790,42
|
|
20230713,125700,782154250,2790,2790,2790,2790,183
|
|
20230713,125600,781643680,2790,2790,2790,2790,287
|
|
20230713,125500,780842950,2790,2790,2790,2790,100
|
|
20230713,125400,780563950,2785,2785,2785,2785,0
|
|
20230713,125300,780563950,2785,2785,2785,2785,55
|
|
20230713,125200,780410775,2785,2785,2785,2785,351
|
|
20230713,125100,779433240,2790,2790,2790,2790,1
|
|
20230713,125000,779430450,2790,2790,2790,2790,35
|
|
20230713,124900,779332800,2795,2795,2795,2795,10
|
|
20230713,124800,779304850,2795,2795,2795,2795,0
|
|
20230713,124700,779304850,2795,2790,2795,2790,1000
|
|
20230713,124600,776511850,2795,2795,2795,2795,1
|
|
20230713,124500,776509055,2795,2780,2795,2780,14
|
|
20230713,124400,776470120,2775,2775,2775,2775,0
|
|
20230713,124300,776470120,2775,2785,2785,2775,645
|
|
20230713,124200,774676895,2785,2785,2785,2785,1891
|
|
20230713,124100,769410460,2785,2775,2785,2775,510
|
|
20230713,124000,767995110,2775,2785,2785,2775,3262
|
|
20230713,123900,758928355,2785,2785,2785,2785,454
|
|
20230713,123800,757663965,2790,2790,2790,2790,477
|
|
20230713,123700,756333135,2795,2795,2795,2795,5
|
|
20230713,123600,756319160,2790,2790,2790,2790,270
|
|
20230713,123500,755565860,2795,2795,2795,2795,0
|
|
20230713,123400,755565860,2795,2795,2795,2795,0
|
|
20230713,123300,755565860,2795,2785,2795,2780,1093
|
|
20230713,123200,752521835,2780,2780,2780,2780,477
|
|
20230713,123100,751195775,2780,2780,2780,2780,1221
|
|
20230713,123000,747801395,2780,2780,2780,2780,9000
|
|
20230713,122900,722781395,2780,2785,2785,2780,101
|
|
20230713,122800,722500610,2785,2785,2785,2785,2
|
|
20230713,122700,722495040,2780,2785,2785,2780,5779
|
|
20230713,122600,706420860,2785,2790,2790,2785,373
|
|
20230713,122500,705382050,2790,2790,2790,2790,2521
|
|
20230713,122400,698348460,2790,2795,2800,2790,1893
|
|
20230713,122300,693050065,2795,2800,2800,2795,1590
|
|
20230713,122200,688600830,2800,2800,2800,2800,40
|
|
20230713,122100,688488830,2800,2800,2800,2800,762
|
|
20230713,122000,686355230,2805,2805,2805,2805,2
|
|
20230713,121900,686349620,2805,2805,2805,2805,1
|
|
20230713,121800,686346815,2800,2805,2805,2800,750
|
|
20230713,121700,684246545,2805,2805,2805,2805,40
|
|
20230713,121600,684134345,2795,2795,2795,2795,0
|
|
20230713,121500,684134345,2795,2795,2795,2795,15
|
|
20230713,121400,684092420,2810,2810,2810,2810,106
|
|
20230713,121300,683794560,2795,2795,2795,2795,0
|
|
20230713,121200,683794560,2795,2810,2810,2795,149
|
|
20230713,121100,683377580,2790,2790,2790,2790,0
|
|
20230713,121000,683377580,2790,2800,2800,2790,2249
|
|
20230713,120900,677092285,2800,2800,2800,2800,0
|
|
20230713,120800,677092285,2800,2800,2800,2800,0
|
|
20230713,120700,677092285,2800,2800,2800,2800,0
|
|
20230713,120600,677092285,2800,2810,2810,2800,1501
|
|
20230713,120500,672874485,2815,2815,2815,2815,0
|
|
20230713,120400,672874485,2815,2815,2815,2815,1
|
|
20230713,120300,672871670,2810,2795,2810,2795,3203
|
|
20230713,120200,663903820,2810,2810,2810,2810,73
|
|
20230713,120100,663698690,2810,2805,2810,2805,271
|
|
20230713,120000,662937780,2795,2795,2795,2795,0
|
|
20230713,115900,662937780,2795,2800,2800,2795,1458
|
|
20230713,115800,658862490,2800,2800,2800,2800,0
|
|
20230713,115700,658862490,2800,2800,2805,2800,3
|
|
20230713,115600,658854085,2800,2800,2800,2800,1857
|
|
20230713,115500,653654485,2800,2800,2800,2800,100
|
|
20230713,115400,653374485,2800,2805,2805,2800,4788
|
|
20230713,115300,639944315,2805,2805,2805,2805,0
|
|
20230713,115200,639944315,2805,2805,2805,2805,400
|
|
20230713,115100,638822315,2805,2805,2805,2805,0
|
|
20230713,115000,638822315,2805,2805,2805,2805,528
|
|
20230713,114900,637341275,2810,2810,2810,2810,2
|
|
20230713,114800,637335655,2810,2810,2810,2810,0
|
|
20230713,114700,637335655,2810,2810,2810,2805,1042
|
|
20230713,114600,634412635,2810,2815,2815,2810,61
|
|
20230713,114500,634241135,2810,2810,2810,2810,2124
|
|
20230713,114400,628272695,2815,2815,2815,2815,5
|
|
20230713,114300,628258620,2810,2810,2810,2810,0
|
|
20230713,114200,628258620,2810,2810,2810,2810,0
|
|
20230713,114100,628258620,2810,2810,2810,2810,1392
|
|
20230713,114000,624347100,2810,2815,2815,2810,318
|
|
20230713,113900,623453440,2815,2815,2815,2815,4
|
|
20230713,113800,623442180,2810,2810,2815,2810,479
|
|
20230713,113700,622096140,2815,2815,2815,2815,119
|
|
20230713,113600,621761155,2810,2810,2810,2810,1000
|
|
20230713,113500,618951155,2810,2810,2810,2810,0
|
|
20230713,113400,618951155,2810,2810,2810,2810,70
|
|
20230713,113300,618754455,2810,2815,2815,2810,1590
|
|
20230713,113200,614285055,2815,2815,2815,2815,0
|
|
20230713,113100,614285055,2815,2815,2815,2815,355
|
|
20230713,113000,613285730,2815,2820,2820,2810,248
|
|
20230713,112900,612588100,2820,2815,2820,2815,1402
|
|
20230713,112800,608641360,2820,2820,2820,2820,1
|
|
20230713,112700,608638540,2820,2825,2825,2815,582
|
|
20230713,112600,606995650,2825,2815,2825,2815,3980
|
|
20230713,112500,595779995,2825,2820,2825,2820,575
|
|
20230713,112400,594158315,2820,2820,2820,2820,955
|
|
20230713,112300,591465215,2820,2820,2820,2820,226
|
|
20230713,112200,590827895,2820,2820,2820,2820,269
|
|
20230713,112100,590069315,2820,2820,2820,2820,431
|
|
20230713,112000,588853895,2820,2820,2820,2815,615
|
|
20230713,111900,587121755,2820,2820,2820,2820,349
|
|
20230713,111800,586137575,2820,2820,2820,2815,421
|
|
20230713,111700,584950455,2820,2820,2820,2820,120
|
|
20230713,111600,584612055,2820,2820,2820,2820,0
|
|
20230713,111500,584612055,2820,2830,2830,2820,28
|
|
20230713,111400,584532995,2830,2825,2830,2810,5584
|
|
20230713,111300,568755880,2825,2820,2825,2815,1417
|
|
20230713,111200,564766895,2830,2830,2830,2830,2
|
|
20230713,111100,564761235,2815,2820,2820,2815,332
|
|
20230713,111000,563826120,2825,2820,2825,2820,1154
|
|
20230713,110900,560570075,2815,2815,2815,2815,130
|
|
20230713,110800,560204125,2815,2815,2815,2815,233
|
|
20230713,110700,559548230,2815,2820,2820,2815,1788
|
|
20230713,110600,554514960,2815,2825,2825,2815,1174
|
|
20230713,110500,551204300,2820,2820,2820,2820,509
|
|
20230713,110400,549768920,2815,2815,2815,2815,17
|
|
20230713,110300,549721065,2810,2815,2815,2810,487
|
|
20230713,110200,548352040,2820,2820,2820,2820,932
|
|
20230713,110100,545723800,2820,2820,2820,2820,1600
|
|
20230713,110000,541211800,2820,2810,2820,2810,373
|
|
20230713,105900,540162960,2810,2810,2810,2810,47
|
|
20230713,105800,540030890,2810,2810,2810,2810,1010
|
|
20230713,105700,537192790,2810,2810,2810,2810,10
|
|
20230713,105600,537164690,2805,2810,2810,2805,1410
|
|
20230713,105500,533204640,2810,2815,2815,2810,160
|
|
20230713,105400,532754985,2820,2820,2820,2820,180
|
|
20230713,105300,532247385,2820,2820,2820,2820,124
|
|
20230713,105200,531897705,2820,2825,2825,2820,2546
|
|
20230713,105100,524708110,2825,2830,2830,2825,544
|
|
20230713,105000,523169800,2830,2830,2830,2825,321
|
|
20230713,104900,522262225,2830,2830,2830,2830,1363
|
|
20230713,104800,518404935,2830,2830,2830,2830,176
|
|
20230713,104700,517906855,2830,2830,2830,2830,28
|
|
20230713,104600,517827615,2835,2830,2835,2825,467
|
|
20230713,104500,516506055,2830,2830,2830,2830,72
|
|
20230713,104400,516302295,2830,2835,2840,2830,2168
|
|
20230713,104300,510156105,2835,2830,2835,2830,3579
|
|
20230713,104200,500016025,2830,2835,2835,2830,1541
|
|
20230713,104100,495648700,2835,2815,2840,2815,18995
|
|
20230713,104000,441867170,2815,2810,2815,2810,1815
|
|
20230713,103900,436762190,2805,2800,2805,2800,1496
|
|
20230713,103800,432572890,2810,2815,2815,2810,2509
|
|
20230713,103700,425520500,2810,2810,2810,2810,10
|
|
20230713,103600,425492400,2810,2810,2810,2810,424
|
|
20230713,103500,424300960,2805,2805,2805,2805,0
|
|
20230713,103400,424300960,2805,2805,2805,2805,118
|
|
20230713,103300,423969970,2805,2805,2805,2805,122
|
|
20230713,103200,423627760,2810,2810,2810,2810,40
|
|
20230713,103100,423515360,2810,2810,2810,2810,2
|
|
20230713,103000,423509740,2805,2810,2810,2805,1636
|
|
20230713,102900,418915755,2810,2810,2810,2810,53
|
|
20230713,102800,418766825,2810,2810,2810,2810,936
|
|
20230713,102700,416136665,2810,2810,2810,2810,501
|
|
20230713,102600,414728855,2810,2815,2815,2810,13
|
|
20230713,102500,414692265,2815,2810,2815,2810,157
|
|
20230713,102400,414250910,2810,2815,2815,2810,475
|
|
20230713,102300,412916155,2815,2815,2815,2815,922
|
|
20230713,102200,410320725,2820,2815,2820,2815,136
|
|
20230713,102100,409937830,2815,2815,2815,2805,292
|
|
20230713,102000,409116360,2820,2800,2820,2800,5190
|
|
20230713,101900,394533380,2800,2795,2800,2795,951
|
|
20230713,101800,391871110,2790,2790,2790,2790,180
|
|
20230713,101700,391368910,2785,2800,2800,2785,5986
|
|
20230713,101600,374666535,2800,2800,2800,2800,10
|
|
20230713,101500,374638535,2800,2800,2800,2800,40
|
|
20230713,101400,374526535,2800,2800,2800,2800,3
|
|
20230713,101300,374518135,2800,2800,2805,2795,321
|
|
20230713,101200,373619935,2800,2800,2800,2800,79
|
|
20230713,101100,373398735,2795,2795,2795,2795,180
|
|
20230713,101000,372895635,2795,2795,2795,2795,0
|
|
20230713,100900,372895635,2795,2795,2795,2795,500
|
|
20230713,100800,371498135,2795,2800,2800,2795,931
|
|
20230713,100700,368892580,2795,2795,2795,2795,109
|
|
20230713,100600,368587925,2795,2795,2795,2795,663
|
|
20230713,100500,366734840,2795,2800,2800,2795,360
|
|
20230713,100400,365728320,2795,2795,2795,2795,301
|
|
20230713,100300,364887025,2795,2795,2795,2795,2
|
|
20230713,100200,364881435,2800,2800,2800,2800,135
|
|
20230713,100100,364503435,2795,2795,2795,2795,708
|
|
20230713,100000,362524575,2800,2800,2800,2800,72
|
|
20230713,095900,362322975,2800,2800,2800,2800,501
|
|
20230713,095800,360920175,2795,2795,2795,2790,1462
|
|
20230713,095700,356835655,2795,2790,2795,2790,2050
|
|
20230713,095600,351115800,2790,2790,2790,2790,423
|
|
20230713,095500,349935630,2790,2795,2795,2790,375
|
|
20230713,095400,348888230,2795,2800,2800,2795,5942
|
|
20230713,095300,332278840,2795,2795,2800,2795,1613
|
|
20230713,095200,327770005,2795,2795,2795,2790,955
|
|
20230713,095100,325101370,2795,2800,2800,2795,3644
|
|
20230713,095000,314898670,2805,2800,2805,2800,57
|
|
20230713,094900,314739065,2800,2800,2800,2800,2
|
|
20230713,094800,314733465,2800,2800,2800,2800,801
|
|
20230713,094700,312490665,2800,2805,2805,2800,255
|
|
20230713,094600,311775940,2800,2800,2800,2800,1408
|
|
20230713,094500,307833540,2800,2800,2800,2800,470
|
|
20230713,094400,306517540,2805,2805,2810,2800,2232
|
|
20230713,094300,300256295,2810,2805,2810,2805,280
|
|
20230713,094200,299470245,2805,2805,2805,2805,581
|
|
20230713,094100,297840540,2805,2805,2805,2805,651
|
|
20230713,094000,296014485,2805,2805,2805,2805,1216
|
|
20230713,093900,292603605,2805,2805,2805,2800,238
|
|
20230713,093800,291936515,2805,2805,2805,2805,2117
|
|
20230713,093700,285998330,2805,2805,2815,2805,3590
|
|
20230713,093600,275893690,2805,2805,2805,2805,547
|
|
20230713,093500,274359355,2805,2800,2815,2800,2889
|
|
20230713,093400,266253285,2805,2800,2820,2785,3208
|
|
20230713,093300,257273540,2800,2785,2800,2780,1550
|
|
20230713,093200,252938255,2785,2780,2785,2780,571
|
|
20230713,093100,251349565,2780,2780,2780,2780,300
|
|
20230713,093000,250515565,2780,2775,2780,2775,463
|
|
20230713,092900,249230730,2775,2775,2775,2775,1420
|
|
20230713,092800,245290230,2775,2775,2775,2775,18
|
|
20230713,092700,245240280,2765,2770,2770,2765,1017
|
|
20230713,092600,242425690,2760,2760,2760,2755,2664
|
|
20230713,092500,235074215,2755,2745,2755,2745,2993
|
|
20230713,092400,226850120,2745,2750,2750,2745,2858
|
|
20230713,092300,219003515,2750,2750,2750,2745,5151
|
|
20230713,092200,204856540,2745,2755,2755,2745,11922
|
|
20230713,092100,172066555,2755,2775,2775,2755,1505
|
|
20230713,092000,167910780,2775,2775,2775,2760,5898
|
|
20230713,091900,151586890,2775,2775,2775,2775,298
|
|
20230713,091800,150759940,2775,2780,2780,2775,507
|
|
20230713,091700,149350965,2775,2785,2785,2775,3037
|
|
20230713,091600,140912135,2795,2795,2795,2775,128
|
|
20230713,091500,140554575,2795,2780,2800,2775,455
|
|
20230713,091400,139291705,2775,2775,2775,2775,870
|
|
20230713,091300,136877455,2800,2780,2800,2775,1121
|
|
20230713,091200,133754660,2780,2780,2780,2780,234
|
|
20230713,091100,133104140,2785,2780,2785,2775,667
|
|
20230713,091000,131251055,2775,2770,2775,2765,461
|
|
20230713,090900,129974200,2765,2770,2770,2765,742
|
|
20230713,090800,127921200,2770,2765,2770,2750,5167
|
|
20230713,090700,113685015,2770,2775,2775,2760,2130
|
|
20230713,090600,107798140,2765,2765,2765,2765,3847
|
|
20230713,090500,97161185,2765,2775,2775,2765,223
|
|
20230713,090400,96543850,2775,2790,2790,2765,5743
|
|
20230713,090300,80589905,2785,2795,2800,2785,1675
|
|
20230713,090200,75916110,2780,2765,2790,2765,8149
|
|
20230713,090100,53257085,2765,2755,2765,2755,6421
|
|
20230713,090000,35556640,2755,2775,2780,2755,12834
|