677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,201300,2731813310,4320,4320,4320,4320,0
|
|
20230717,201200,2731813310,4320,4320,4320,4320,0
|
|
20230717,201100,2731813310,4320,4320,4320,4320,0
|
|
20230717,201000,2731813310,4320,4320,4320,4320,0
|
|
20230717,200900,2731813310,4320,4320,4320,4320,0
|
|
20230717,200800,2731813310,4320,4320,4320,4320,0
|
|
20230717,200700,2731813310,4320,4320,4320,4320,0
|
|
20230717,200600,2731813310,4320,4320,4320,4320,0
|
|
20230717,200500,2731813310,4320,4320,4320,4320,0
|
|
20230717,200400,2731813310,4320,4320,4320,4320,0
|
|
20230717,200300,2731813310,4320,4320,4320,4320,0
|
|
20230717,200200,2731813310,4320,4320,4320,4320,0
|
|
20230717,200100,2731813310,4320,4320,4320,4320,0
|
|
20230717,200000,2731813310,4320,4320,4320,4320,0
|
|
20230717,195900,2731813310,4320,4320,4320,4320,0
|
|
20230717,195800,2731813310,4320,4320,4320,4320,0
|
|
20230717,195700,2731813310,4320,4320,4320,4320,0
|
|
20230717,195600,2731813310,4320,4320,4320,4320,0
|
|
20230717,195500,2731813310,4320,4320,4320,4320,0
|
|
20230717,195400,2731813310,4320,4320,4320,4320,0
|
|
20230717,195300,2731813310,4320,4320,4320,4320,0
|
|
20230717,195200,2731813310,4320,4320,4320,4320,0
|
|
20230717,195100,2731813310,4320,4320,4320,4320,0
|
|
20230717,195000,2731813310,4320,4320,4320,4320,0
|
|
20230717,194900,2731813310,4320,4320,4320,4320,0
|
|
20230717,194800,2731813310,4320,4320,4320,4320,0
|
|
20230717,194700,2731813310,4320,4320,4320,4320,0
|
|
20230717,194600,2731813310,4320,4320,4320,4320,0
|
|
20230717,194500,2731813310,4320,4320,4320,4320,0
|
|
20230717,194400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,194300,2731813310,4320,4320,4320,4320,0
|
|
20230717,194200,2731813310,4320,4320,4320,4320,0
|
|
20230717,194100,2731813310,4320,4320,4320,4320,0
|
|
20230717,194000,2731813310,4320,4320,4320,4320,0
|
|
20230717,193900,2731813310,4320,4320,4320,4320,0
|
|
20230717,193800,2731813310,4320,4320,4320,4320,0
|
|
20230717,193700,2731813310,4320,4320,4320,4320,0
|
|
20230717,193600,2731813310,4320,4320,4320,4320,0
|
|
20230717,193500,2731813310,4320,4320,4320,4320,0
|
|
20230717,193400,2731813310,4320,4320,4320,4320,0
|
|
20230717,193300,2731813310,4320,4320,4320,4320,0
|
|
20230717,193200,2731813310,4320,4320,4320,4320,0
|
|
20230717,193100,2731813310,4320,4320,4320,4320,0
|
|
20230717,193000,2731813310,4320,4320,4320,4320,0
|
|
20230717,192900,2731813310,4320,4320,4320,4320,0
|
|
20230717,192800,2731813310,4320,4320,4320,4320,0
|
|
20230717,192700,2731813310,4320,4320,4320,4320,0
|
|
20230717,192600,2731813310,4320,4320,4320,4320,0
|
|
20230717,192500,2731813310,4320,4320,4320,4320,0
|
|
20230717,192400,2731813310,4320,4320,4320,4320,0
|
|
20230717,192300,2731813310,4320,4320,4320,4320,0
|
|
20230717,192200,2731813310,4320,4320,4320,4320,0
|
|
20230717,192100,2731813310,4320,4320,4320,4320,0
|
|
20230717,192000,2731813310,4320,4320,4320,4320,0
|
|
20230717,191900,2731813310,4320,4320,4320,4320,0
|
|
20230717,191800,2731813310,4320,4320,4320,4320,0
|
|
20230717,191700,2731813310,4320,4320,4320,4320,0
|
|
20230717,191600,2731813310,4320,4320,4320,4320,0
|
|
20230717,191500,2731813310,4320,4320,4320,4320,0
|
|
20230717,191400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,191300,2731813310,4320,4320,4320,4320,0
|
|
20230717,191200,2731813310,4320,4320,4320,4320,0
|
|
20230717,191100,2731813310,4320,4320,4320,4320,0
|
|
20230717,191000,2731813310,4320,4320,4320,4320,0
|
|
20230717,190900,2731813310,4320,4320,4320,4320,0
|
|
20230717,190800,2731813310,4320,4320,4320,4320,0
|
|
20230717,190700,2731813310,4320,4320,4320,4320,0
|
|
20230717,190600,2731813310,4320,4320,4320,4320,0
|
|
20230717,190500,2731813310,4320,4320,4320,4320,0
|
|
20230717,190400,2731813310,4320,4320,4320,4320,0
|
|
20230717,190300,2731813310,4320,4320,4320,4320,0
|
|
20230717,190200,2731813310,4320,4320,4320,4320,0
|
|
20230717,190100,2731813310,4320,4320,4320,4320,0
|
|
20230717,190000,2731813310,4320,4320,4320,4320,0
|
|
20230717,185900,2731813310,4320,4320,4320,4320,0
|
|
20230717,185800,2731813310,4320,4320,4320,4320,0
|
|
20230717,185700,2731813310,4320,4320,4320,4320,0
|
|
20230717,185600,2731813310,4320,4320,4320,4320,0
|
|
20230717,185500,2731813310,4320,4320,4320,4320,0
|
|
20230717,185400,2731813310,4320,4320,4320,4320,0
|
|
20230717,185300,2731813310,4320,4320,4320,4320,0
|
|
20230717,185200,2731813310,4320,4320,4320,4320,0
|
|
20230717,185100,2731813310,4320,4320,4320,4320,0
|
|
20230717,185000,2731813310,4320,4320,4320,4320,0
|
|
20230717,184900,2731813310,4320,4320,4320,4320,0
|
|
20230717,184800,2731813310,4320,4320,4320,4320,0
|
|
20230717,184700,2731813310,4320,4320,4320,4320,0
|
|
20230717,184600,2731813310,4320,4320,4320,4320,0
|
|
20230717,184500,2731813310,4320,4320,4320,4320,0
|
|
20230717,184400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,184300,2731813310,4320,4320,4320,4320,0
|
|
20230717,184200,2731813310,4320,4320,4320,4320,0
|
|
20230717,184100,2731813310,4320,4320,4320,4320,0
|
|
20230717,184000,2731813310,4320,4320,4320,4320,0
|
|
20230717,183900,2731813310,4320,4320,4320,4320,0
|
|
20230717,183800,2731813310,4320,4320,4320,4320,0
|
|
20230717,183700,2731813310,4320,4320,4320,4320,0
|
|
20230717,183600,2731813310,4320,4320,4320,4320,0
|
|
20230717,183500,2731813310,4320,4320,4320,4320,0
|
|
20230717,183400,2731813310,4320,4320,4320,4320,0
|
|
20230717,183300,2731813310,4320,4320,4320,4320,0
|
|
20230717,183200,2731813310,4320,4320,4320,4320,0
|
|
20230717,183100,2731813310,4320,4320,4320,4320,0
|
|
20230717,183000,2731813310,4320,4320,4320,4320,0
|
|
20230717,182900,2731813310,4320,4320,4320,4320,0
|
|
20230717,182800,2731813310,4320,4320,4320,4320,0
|
|
20230717,182700,2731813310,4320,4320,4320,4320,0
|
|
20230717,182600,2731813310,4320,4320,4320,4320,0
|
|
20230717,182500,2731813310,4320,4320,4320,4320,0
|
|
20230717,182400,2731813310,4320,4320,4320,4320,0
|
|
20230717,182300,2731813310,4320,4320,4320,4320,0
|
|
20230717,182200,2731813310,4320,4320,4320,4320,0
|
|
20230717,182100,2731813310,4320,4320,4320,4320,0
|
|
20230717,182000,2731813310,4320,4320,4320,4320,0
|
|
20230717,181900,2731813310,4320,4320,4320,4320,0
|
|
20230717,181800,2731813310,4320,4320,4320,4320,0
|
|
20230717,181700,2731813310,4320,4320,4320,4320,0
|
|
20230717,181600,2731813310,4320,4320,4320,4320,0
|
|
20230717,181500,2731813310,4320,4320,4320,4320,0
|
|
20230717,181400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,181300,2731813310,4320,4320,4320,4320,0
|
|
20230717,181200,2731813310,4320,4320,4320,4320,0
|
|
20230717,181100,2731813310,4320,4320,4320,4320,0
|
|
20230717,181000,2731813310,4320,4320,4320,4320,0
|
|
20230717,180900,2731813310,4320,4320,4320,4320,0
|
|
20230717,180800,2731813310,4320,4320,4320,4320,0
|
|
20230717,180700,2731813310,4320,4320,4320,4320,0
|
|
20230717,180600,2731813310,4320,4320,4320,4320,0
|
|
20230717,180500,2731813310,4320,4320,4320,4320,0
|
|
20230717,180400,2731813310,4320,4320,4320,4320,0
|
|
20230717,180300,2731813310,4320,4320,4320,4320,0
|
|
20230717,180200,2731813310,4320,4320,4320,4320,0
|
|
20230717,180100,2731813310,4320,4320,4320,4320,0
|
|
20230717,180000,2731813310,4320,4320,4320,4320,0
|
|
20230717,175900,2731813310,4320,4320,4320,4320,0
|
|
20230717,175800,2731813310,4320,4320,4320,4320,0
|
|
20230717,175700,2731813310,4320,4320,4320,4320,0
|
|
20230717,175600,2731813310,4320,4320,4320,4320,0
|
|
20230717,175500,2731813310,4320,4320,4320,4320,0
|
|
20230717,175400,2731813310,4320,4320,4320,4320,0
|
|
20230717,175300,2731813310,4320,4320,4320,4320,0
|
|
20230717,175200,2731813310,4320,4320,4320,4320,0
|
|
20230717,175100,2731813310,4320,4320,4320,4320,0
|
|
20230717,175000,2731813310,4320,4320,4320,4320,0
|
|
20230717,174900,2731813310,4320,4320,4320,4320,0
|
|
20230717,174800,2731813310,4320,4320,4320,4320,0
|
|
20230717,174700,2731813310,4320,4320,4320,4320,0
|
|
20230717,174600,2731813310,4320,4320,4320,4320,0
|
|
20230717,174500,2731813310,4320,4320,4320,4320,0
|
|
20230717,174400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,174300,2731813310,4320,4320,4320,4320,0
|
|
20230717,174200,2731813310,4320,4320,4320,4320,0
|
|
20230717,174100,2731813310,4320,4320,4320,4320,0
|
|
20230717,174000,2731813310,4320,4320,4320,4320,0
|
|
20230717,173900,2731813310,4320,4320,4320,4320,0
|
|
20230717,173800,2731813310,4320,4320,4320,4320,0
|
|
20230717,173700,2731813310,4320,4320,4320,4320,0
|
|
20230717,173600,2731813310,4320,4320,4320,4320,0
|
|
20230717,173500,2731813310,4320,4320,4320,4320,0
|
|
20230717,173400,2731813310,4320,4320,4320,4320,0
|
|
20230717,173300,2731813310,4320,4320,4320,4320,0
|
|
20230717,173200,2731813310,4320,4320,4320,4320,0
|
|
20230717,173100,2731813310,4320,4320,4320,4320,0
|
|
20230717,173000,2731813310,4320,4320,4320,4320,0
|
|
20230717,172900,2731813310,4320,4320,4320,4320,0
|
|
20230717,172800,2731813310,4320,4320,4320,4320,0
|
|
20230717,172700,2731813310,4320,4320,4320,4320,0
|
|
20230717,172600,2731813310,4320,4320,4320,4320,0
|
|
20230717,172500,2731813310,4320,4320,4320,4320,0
|
|
20230717,172400,2731813310,4320,4320,4320,4320,0
|
|
20230717,172300,2731813310,4320,4320,4320,4320,0
|
|
20230717,172200,2731813310,4320,4320,4320,4320,0
|
|
20230717,172100,2731813310,4320,4320,4320,4320,0
|
|
20230717,172000,2731813310,4320,4320,4320,4320,0
|
|
20230717,171900,2731813310,4320,4320,4320,4320,0
|
|
20230717,171800,2731813310,4320,4320,4320,4320,0
|
|
20230717,171700,2731813310,4320,4320,4320,4320,0
|
|
20230717,171600,2731813310,4320,4320,4320,4320,0
|
|
20230717,171500,2731813310,4320,4320,4320,4320,0
|
|
20230717,171400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,171300,2731813310,4320,4320,4320,4320,0
|
|
20230717,171200,2731813310,4320,4320,4320,4320,0
|
|
20230717,171100,2731813310,4320,4320,4320,4320,0
|
|
20230717,171000,2731813310,4320,4320,4320,4320,0
|
|
20230717,170900,2731813310,4320,4320,4320,4320,0
|
|
20230717,170800,2731813310,4320,4320,4320,4320,0
|
|
20230717,170700,2731813310,4320,4320,4320,4320,0
|
|
20230717,170600,2731813310,4320,4320,4320,4320,0
|
|
20230717,170500,2731813310,4320,4320,4320,4320,0
|
|
20230717,170400,2731813310,4320,4320,4320,4320,0
|
|
20230717,170300,2731813310,4320,4320,4320,4320,0
|
|
20230717,170200,2731813310,4320,4320,4320,4320,0
|
|
20230717,170100,2731813310,4320,4320,4320,4320,0
|
|
20230717,170000,2731813310,4320,4320,4320,4320,0
|
|
20230717,165900,2731813310,4320,4320,4320,4320,0
|
|
20230717,165800,2731813310,4320,4320,4320,4320,0
|
|
20230717,165700,2731813310,4320,4320,4320,4320,0
|
|
20230717,165600,2731813310,4320,4320,4320,4320,0
|
|
20230717,165500,2731813310,4320,4320,4320,4320,0
|
|
20230717,165400,2731813310,4320,4320,4320,4320,0
|
|
20230717,165300,2731813310,4320,4320,4320,4320,0
|
|
20230717,165200,2731813310,4320,4320,4320,4320,0
|
|
20230717,165100,2731813310,4320,4320,4320,4320,0
|
|
20230717,165000,2731813310,4320,4320,4320,4320,0
|
|
20230717,164900,2731813310,4320,4320,4320,4320,0
|
|
20230717,164800,2731813310,4320,4320,4320,4320,0
|
|
20230717,164700,2731813310,4320,4320,4320,4320,0
|
|
20230717,164600,2731813310,4320,4320,4320,4320,0
|
|
20230717,164500,2731813310,4320,4320,4320,4320,0
|
|
20230717,164400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,164300,2731813310,4320,4320,4320,4320,0
|
|
20230717,164200,2731813310,4320,4320,4320,4320,0
|
|
20230717,164100,2731813310,4320,4320,4320,4320,0
|
|
20230717,164000,2731813310,4320,4320,4320,4320,0
|
|
20230717,163900,2731813310,4320,4320,4320,4320,0
|
|
20230717,163800,2731813310,4320,4320,4320,4320,0
|
|
20230717,163700,2731813310,4320,4320,4320,4320,0
|
|
20230717,163600,2731813310,4320,4320,4320,4320,0
|
|
20230717,163500,2731813310,4320,4320,4320,4320,0
|
|
20230717,163400,2731813310,4320,4320,4320,4320,0
|
|
20230717,163300,2731813310,4320,4320,4320,4320,0
|
|
20230717,163200,2731813310,4320,4320,4320,4320,0
|
|
20230717,163100,2731813310,4320,4320,4320,4320,0
|
|
20230717,163000,2731813310,4320,4320,4320,4320,0
|
|
20230717,162900,2731813310,4320,4320,4320,4320,0
|
|
20230717,162800,2731813310,4320,4320,4320,4320,0
|
|
20230717,162700,2731813310,4320,4320,4320,4320,0
|
|
20230717,162600,2731813310,4320,4320,4320,4320,0
|
|
20230717,162500,2731813310,4320,4320,4320,4320,0
|
|
20230717,162400,2731813310,4320,4320,4320,4320,0
|
|
20230717,162300,2731813310,4320,4320,4320,4320,0
|
|
20230717,162200,2731813310,4320,4320,4320,4320,0
|
|
20230717,162100,2731813310,4320,4320,4320,4320,0
|
|
20230717,162000,2731813310,4320,4320,4320,4320,0
|
|
20230717,161900,2731813310,4320,4320,4320,4320,0
|
|
20230717,161800,2731813310,4320,4320,4320,4320,0
|
|
20230717,161700,2731813310,4320,4320,4320,4320,0
|
|
20230717,161600,2731813310,4320,4320,4320,4320,0
|
|
20230717,161500,2731813310,4320,4320,4320,4320,0
|
|
20230717,161400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,161300,2731813310,4320,4320,4320,4320,0
|
|
20230717,161200,2731813310,4320,4320,4320,4320,0
|
|
20230717,161100,2731813310,4320,4320,4320,4320,0
|
|
20230717,161000,2731813310,4320,4320,4320,4320,0
|
|
20230717,160900,2731813310,4320,4320,4320,4320,0
|
|
20230717,160800,2731813310,4320,4320,4320,4320,0
|
|
20230717,160700,2731813310,4320,4320,4320,4320,0
|
|
20230717,160600,2731813310,4320,4320,4320,4320,0
|
|
20230717,160500,2731813310,4320,4320,4320,4320,0
|
|
20230717,160400,2731813310,4320,4320,4320,4320,0
|
|
20230717,160300,2731813310,4320,4320,4320,4320,0
|
|
20230717,160200,2731813310,4320,4320,4320,4320,0
|
|
20230717,160100,2731813310,4320,4320,4320,4320,0
|
|
20230717,160000,2731813310,4320,4320,4320,4320,0
|
|
20230717,155900,2731813310,4320,4320,4320,4320,0
|
|
20230717,155800,2731813310,4320,4320,4320,4320,0
|
|
20230717,155700,2731813310,4320,4320,4320,4320,0
|
|
20230717,155600,2731813310,4320,4320,4320,4320,0
|
|
20230717,155500,2731813310,4320,4320,4320,4320,0
|
|
20230717,155400,2731813310,4320,4320,4320,4320,0
|
|
20230717,155300,2731813310,4320,4320,4320,4320,0
|
|
20230717,155200,2731813310,4320,4320,4320,4320,0
|
|
20230717,155100,2731813310,4320,4320,4320,4320,0
|
|
20230717,155000,2731813310,4320,4320,4320,4320,0
|
|
20230717,154900,2731813310,4320,4320,4320,4320,0
|
|
20230717,154800,2731813310,4320,4320,4320,4320,0
|
|
20230717,154700,2731813310,4320,4320,4320,4320,0
|
|
20230717,154600,2731813310,4320,4320,4320,4320,0
|
|
20230717,154500,2731813310,4320,4320,4320,4320,0
|
|
20230717,154400,2731813310,4320,4320,4320,4320,19131
|
|
20230717,154300,2731813310,4320,4320,4320,4320,0
|
|
20230717,154200,2731813310,4320,4320,4320,4320,0
|
|
20230717,154100,2731813310,4320,4320,4320,4320,0
|
|
20230717,154000,2731813310,4320,4320,4320,4320,0
|
|
20230717,153900,2731813310,4320,4320,4320,4320,0
|
|
20230717,153800,2731813310,4320,4320,4320,4320,0
|
|
20230717,153700,2731813310,4320,4320,4320,4320,0
|
|
20230717,153600,2731813310,4320,4320,4320,4320,0
|
|
20230717,153500,2731813310,4320,4320,4320,4320,0
|
|
20230717,153400,2731813310,4320,4320,4320,4320,0
|
|
20230717,153300,2731813310,4320,4320,4320,4320,0
|
|
20230717,153200,2731813310,4320,4320,4320,4320,0
|
|
20230717,153100,2731813310,4320,4320,4320,4320,0
|
|
20230717,153000,2731813310,4320,4320,4320,4320,19131
|
|
20230717,152900,2649167390,4325,4325,4325,4325,0
|
|
20230717,152800,2649167390,4325,4325,4325,4325,0
|
|
20230717,152700,2649167390,4325,4325,4325,4325,0
|
|
20230717,152600,2649167390,4325,4325,4325,4325,0
|
|
20230717,152500,2649167390,4325,4325,4325,4325,0
|
|
20230717,152400,2649167390,4325,4325,4325,4325,0
|
|
20230717,152300,2649167390,4325,4325,4325,4325,0
|
|
20230717,152200,2649167390,4325,4325,4325,4325,0
|
|
20230717,152100,2649167390,4325,4325,4325,4325,0
|
|
20230717,152000,2649167390,4325,4325,4325,4325,0
|
|
20230717,151900,2649167390,4325,4330,4330,4320,6118
|
|
20230717,151800,2622712415,4330,4330,4330,4325,540
|
|
20230717,151700,2620375475,4330,4320,4330,4320,2908
|
|
20230717,151600,2607795385,4325,4325,4325,4320,883
|
|
20230717,151500,2603976425,4320,4335,4335,4320,1117
|
|
20230717,151400,2599139525,4335,4335,4335,4335,209
|
|
20230717,151300,2598233510,4335,4330,4340,4330,1088
|
|
20230717,151200,2593511850,4330,4340,4340,4330,205
|
|
20230717,151100,2592624130,4345,4340,4345,4330,3067
|
|
20230717,151000,2579314780,4340,4325,4340,4320,853
|
|
20230717,150900,2575625255,4320,4325,4325,4320,1140
|
|
20230717,150800,2570699870,4325,4325,4325,4325,1310
|
|
20230717,150700,2565034120,4325,4325,4325,4325,1100
|
|
20230717,150600,2560276620,4325,4325,4330,4325,1855
|
|
20230717,150500,2552249205,4325,4325,4330,4325,667
|
|
20230717,150400,2549361825,4325,4325,4325,4325,206
|
|
20230717,150300,2548470875,4325,4330,4330,4325,1301
|
|
20230717,150200,2542843545,4325,4325,4325,4325,550
|
|
20230717,150100,2540464795,4330,4330,4330,4330,103
|
|
20230717,150000,2540018805,4330,4330,4330,4325,102
|
|
20230717,145900,2539577320,4330,4330,4330,4325,2554
|
|
20230717,145800,2528518505,4330,4335,4335,4330,5018
|
|
20230717,145700,2506790525,4330,4330,4330,4330,370
|
|
20230717,145600,2505188425,4330,4330,4330,4330,140
|
|
20230717,145500,2504582225,4330,4330,4330,4330,2539
|
|
20230717,145400,2493588355,4340,4340,4340,4330,2189
|
|
20230717,145300,2484103095,4340,4335,4340,4330,4976
|
|
20230717,145200,2462536415,4340,4350,4350,4340,713
|
|
20230717,145100,2459438455,4350,4340,4350,4340,525
|
|
20230717,145000,2457157955,4340,4340,4340,4340,811
|
|
20230717,144900,2453638215,4340,4350,4350,4340,1002
|
|
20230717,144800,2449289515,4330,4355,4355,4330,740
|
|
20230717,144700,2446080615,4355,4355,4355,4355,0
|
|
20230717,144600,2446080615,4355,4355,4355,4355,50
|
|
20230717,144500,2445862865,4355,4355,4355,4355,200
|
|
20230717,144400,2444991865,4355,4355,4355,4355,5
|
|
20230717,144300,2444970090,4355,4335,4355,4335,442
|
|
20230717,144200,2443050420,4335,4340,4340,4335,1182
|
|
20230717,144100,2437921515,4340,4340,4340,4340,0
|
|
20230717,144000,2437921515,4340,4340,4340,4340,140
|
|
20230717,143900,2437313915,4355,4355,4355,4355,52
|
|
20230717,143800,2437087455,4335,4335,4335,4335,644
|
|
20230717,143700,2434295715,4335,4335,4335,4335,4870
|
|
20230717,143600,2413184265,4320,4330,4335,4320,14137
|
|
20230717,143500,2351992420,4335,4335,4335,4330,65
|
|
20230717,143400,2351710650,4335,4340,4340,4335,2676
|
|
20230717,143300,2340110135,4340,4335,4340,4335,157
|
|
20230717,143200,2339429520,4335,4340,4340,4335,1733
|
|
20230717,143100,2331913195,4340,4340,4340,4340,1000
|
|
20230717,143000,2327573195,4340,4340,4340,4340,2302
|
|
20230717,142900,2317582515,4340,4340,4340,4340,1000
|
|
20230717,142800,2313242515,4360,4340,4360,4340,3740
|
|
20230717,142700,2296980945,4340,4335,4340,4335,57
|
|
20230717,142600,2296733575,4340,4340,4340,4340,147
|
|
20230717,142500,2296095595,4340,4340,4340,4340,240
|
|
20230717,142400,2295053995,4335,4340,4340,4335,235
|
|
20230717,142300,2294035095,4335,4340,4340,4335,1108
|
|
20230717,142200,2289227375,4340,4350,4350,4340,1534
|
|
20230717,142100,2282568815,4360,4345,4360,4345,126
|
|
20230717,142000,2282020505,4345,4365,4365,4345,279
|
|
20230717,141900,2280808180,4340,4345,4345,4340,413
|
|
20230717,141800,2279015010,4340,4365,4365,4340,3280
|
|
20230717,141700,2264722785,4365,4365,4365,4365,0
|
|
20230717,141600,2264722785,4365,4335,4365,4335,4669
|
|
20230717,141500,2244372215,4335,4335,4340,4335,686
|
|
20230717,141400,2241398375,4340,4340,4340,4340,3459
|
|
20230717,141300,2226386315,4340,4345,4345,4340,615
|
|
20230717,141200,2223717190,4340,4345,4350,4340,2638
|
|
20230717,141100,2212264255,4350,4350,4350,4350,1468
|
|
20230717,141000,2205878455,4350,4350,4350,4350,366
|
|
20230717,140900,2204286355,4350,4345,4350,4345,537
|
|
20230717,140800,2201950580,4345,4345,4345,4345,50
|
|
20230717,140700,2201733330,4345,4345,4345,4340,916
|
|
20230717,140600,2197757660,4350,4350,4350,4350,40
|
|
20230717,140500,2197583660,4345,4345,4345,4345,189
|
|
20230717,140400,2196762455,4345,4345,4345,4340,259
|
|
20230717,140300,2195638015,4355,4355,4355,4355,10
|
|
20230717,140200,2195594465,4340,4350,4350,4340,1565
|
|
20230717,140100,2188795635,4345,4345,4345,4345,901
|
|
20230717,140000,2184880790,4345,4345,4345,4345,0
|
|
20230717,135900,2184880790,4345,4345,4345,4345,3266
|
|
20230717,135800,2170690020,4345,4345,4345,4345,500
|
|
20230717,135700,2168517520,4340,4345,4345,4340,2001
|
|
20230717,135600,2159832065,4340,4340,4345,4340,674
|
|
20230717,135500,2156906790,4340,4345,4345,4340,455
|
|
20230717,135400,2154930565,4345,4355,4355,4340,2009
|
|
20230717,135300,2146205545,4350,4375,4375,4350,27300
|
|
20230717,135200,2027334330,4380,4380,4380,4380,748
|
|
20230717,135100,2024058090,4385,4385,4385,4385,14
|
|
20230717,135000,2023996700,4385,4370,4385,4370,1354
|
|
20230717,134900,2018064090,4370,4375,4375,4370,35
|
|
20230717,134800,2017910990,4370,4370,4370,4370,1030
|
|
20230717,134700,2013409890,4370,4375,4375,4370,816
|
|
20230717,134600,2009843890,4375,4375,4375,4375,587
|
|
20230717,134500,2007275765,4375,4375,4375,4375,0
|
|
20230717,134400,2007275765,4375,4375,4375,4375,180
|
|
20230717,134300,2006488265,4375,4375,4375,4375,0
|
|
20230717,134200,2006488265,4375,4375,4375,4375,10
|
|
20230717,134100,2006444515,4375,4375,4375,4375,100
|
|
20230717,134000,2006007015,4370,4380,4380,4370,150
|
|
20230717,133900,2005350920,4370,4370,4370,4370,0
|
|
20230717,133800,2005350920,4370,4390,4390,4370,8977
|
|
20230717,133700,1966067765,4395,4380,4395,4380,18
|
|
20230717,133600,1965988705,4375,4375,4380,4375,500
|
|
20230717,133500,1963800830,4375,4375,4375,4375,1217
|
|
20230717,133400,1958476455,4375,4380,4380,4375,1770
|
|
20230717,133300,1950729705,4380,4380,4380,4380,250
|
|
20230717,133200,1949634705,4375,4375,4375,4375,728
|
|
20230717,133100,1946449705,4375,4375,4375,4375,527
|
|
20230717,133000,1944144080,4370,4370,4370,4370,575
|
|
20230717,132900,1941631330,4370,4375,4375,4370,591
|
|
20230717,132800,1939048610,4370,4375,4375,4370,995
|
|
20230717,132700,1934695685,4380,4395,4395,4380,27312
|
|
20230717,132600,1814998105,4400,4400,4400,4400,10
|
|
20230717,132500,1814954105,4400,4400,4400,4400,387
|
|
20230717,132400,1813251305,4400,4400,4400,4400,52
|
|
20230717,132300,1813022505,4400,4400,4400,4400,86
|
|
20230717,132200,1812644105,4400,4405,4405,4400,250
|
|
20230717,132100,1811543855,4405,4405,4405,4405,3
|
|
20230717,132000,1811530640,4405,4405,4405,4405,0
|
|
20230717,131900,1811530640,4405,4405,4405,4405,0
|
|
20230717,131800,1811530640,4405,4405,4405,4405,1
|
|
20230717,131700,1811526235,4400,4400,4400,4400,0
|
|
20230717,131600,1811526235,4400,4405,4405,4400,210
|
|
20230717,131500,1810602185,4405,4400,4405,4400,210
|
|
20230717,131400,1809678135,4395,4395,4395,4395,40
|
|
20230717,131300,1809502335,4405,4405,4405,4405,300
|
|
20230717,131200,1808180835,4405,4405,4405,4400,493
|
|
20230717,131100,1806010335,4405,4430,4430,4405,149
|
|
20230717,131000,1805351225,4430,4410,4430,4390,5003
|
|
20230717,130900,1783352885,4410,4410,4410,4405,2892
|
|
20230717,130800,1770602975,4410,4410,4410,4410,30
|
|
20230717,130700,1770470675,4410,4410,4410,4410,61
|
|
20230717,130600,1770201665,4410,4410,4410,4410,811
|
|
20230717,130500,1766625155,4445,4445,4445,4445,1
|
|
20230717,130400,1766620710,4445,4445,4445,4445,106
|
|
20230717,130300,1766149540,4445,4445,4445,4445,1
|
|
20230717,130200,1766145095,4445,4445,4445,4445,3
|
|
20230717,130100,1766131760,4445,4420,4445,4420,2088
|
|
20230717,130000,1756902650,4420,4410,4420,4410,4288
|
|
20230717,125900,1737954560,4410,4410,4410,4410,521
|
|
20230717,125800,1735656950,4400,4400,4400,4400,10
|
|
20230717,125700,1735612950,4410,4400,4410,4400,1101
|
|
20230717,125600,1730767540,4400,4405,4405,4400,20
|
|
20230717,125500,1730679535,4410,4410,4410,4410,310
|
|
20230717,125400,1729312435,4410,4410,4410,4410,1
|
|
20230717,125300,1729308025,4410,4410,4410,4410,123
|
|
20230717,125200,1728765595,4410,4410,4410,4405,103
|
|
20230717,125100,1728311735,4400,4400,4400,4400,200
|
|
20230717,125000,1727431735,4400,4400,4400,4400,336
|
|
20230717,124900,1725953335,4405,4410,4410,4405,122
|
|
20230717,124800,1725415915,4410,4410,4410,4410,4
|
|
20230717,124700,1725398275,4420,4420,4420,4420,0
|
|
20230717,124600,1725398275,4420,4420,4420,4420,0
|
|
20230717,124500,1725398275,4420,4420,4420,4420,16
|
|
20230717,124400,1725327555,4420,4410,4420,4400,127
|
|
20230717,124300,1724768570,4420,4420,4420,4420,0
|
|
20230717,124200,1724768570,4420,4420,4420,4420,878
|
|
20230717,124100,1720887810,4420,4420,4420,4420,13
|
|
20230717,124000,1720830350,4420,4420,4420,4405,517
|
|
20230717,123900,1718548210,4420,4410,4420,4405,51
|
|
20230717,123800,1718323415,4420,4420,4420,4420,1084
|
|
20230717,123700,1713532135,4420,4420,4420,4420,83
|
|
20230717,123600,1713165275,4420,4420,4420,4420,0
|
|
20230717,123500,1713165275,4420,4420,4420,4420,209
|
|
20230717,123400,1712241495,4420,4420,4420,4420,0
|
|
20230717,123300,1712241495,4420,4420,4420,4420,112
|
|
20230717,123200,1711746455,4390,4415,4415,4390,4643
|
|
20230717,123100,1691318510,4420,4415,4420,4415,1516
|
|
20230717,123000,1684619030,4415,4420,4420,4415,2401
|
|
20230717,122900,1674012630,4420,4425,4425,4420,17
|
|
20230717,122800,1673937445,4430,4430,4430,4430,0
|
|
20230717,122700,1673937445,4430,4420,4430,4420,99
|
|
20230717,122600,1673499665,4425,4430,4430,4425,3255
|
|
20230717,122500,1659087705,4430,4435,4435,4430,775
|
|
20230717,122400,1655652065,4460,4460,4460,4460,111
|
|
20230717,122300,1655157005,4460,4460,4460,4460,46
|
|
20230717,122200,1654951845,4430,4430,4430,4430,50
|
|
20230717,122100,1654730345,4430,4430,4430,4430,50
|
|
20230717,122000,1654508845,4430,4430,4430,4430,0
|
|
20230717,121900,1654508845,4430,4430,4430,4430,180
|
|
20230717,121800,1653711445,4430,4430,4430,4430,0
|
|
20230717,121700,1653711445,4430,4440,4440,4430,360
|
|
20230717,121600,1652115875,4440,4440,4440,4440,50
|
|
20230717,121500,1651893875,4435,4435,4435,4435,285
|
|
20230717,121400,1650629900,4440,4440,4440,4440,100
|
|
20230717,121300,1650185900,4440,4440,4440,4440,601
|
|
20230717,121200,1647517460,4440,4440,4440,4440,20
|
|
20230717,121100,1647428660,4465,4460,4465,4460,915
|
|
20230717,121000,1643345705,4465,4465,4465,4465,0
|
|
20230717,120900,1643345705,4465,4445,4465,4445,6000
|
|
20230717,120800,1616572480,4455,4455,4455,4455,0
|
|
20230717,120700,1616572480,4455,4455,4455,4455,2
|
|
20230717,120600,1616563570,4455,4455,4455,4455,0
|
|
20230717,120500,1616563570,4455,4455,4455,4455,2000
|
|
20230717,120400,1607653570,4455,4450,4455,4450,8255
|
|
20230717,120300,1570908820,4450,4450,4450,4450,2132
|
|
20230717,120200,1561421420,4450,4440,4450,4440,977
|
|
20230717,120100,1557079370,4445,4435,4445,4435,220
|
|
20230717,120000,1556101640,4430,4430,4430,4430,0
|
|
20230717,115900,1556101640,4430,4430,4430,4430,195
|
|
20230717,115800,1555237790,4430,4430,4430,4430,247
|
|
20230717,115700,1554143580,4435,4435,4435,4430,310
|
|
20230717,115600,1552769355,4435,4435,4435,4435,1
|
|
20230717,115500,1552764920,4445,4430,4445,4430,3
|
|
20230717,115400,1552751600,4445,4430,4445,4430,1975
|
|
20230717,115300,1543978785,4435,4430,4435,4430,487
|
|
20230717,115200,1541820255,4430,4435,4435,4430,17
|
|
20230717,115100,1541744890,4435,4430,4435,4430,51
|
|
20230717,115000,1541518955,4430,4430,4430,4430,30
|
|
20230717,114900,1541386055,4430,4430,4435,4430,333
|
|
20230717,114800,1539909365,4430,4430,4430,4430,111
|
|
20230717,114700,1539417635,4430,4430,4430,4430,313
|
|
20230717,114600,1538031045,4435,4430,4435,4430,53
|
|
20230717,114500,1537796055,4430,4430,4430,4430,480
|
|
20230717,114400,1535669655,4430,4425,4430,4425,240
|
|
20230717,114300,1534607650,4425,4425,4425,4425,332
|
|
20230717,114200,1533138550,4425,4425,4425,4425,5
|
|
20230717,114100,1533116425,4425,4425,4425,4425,0
|
|
20230717,114000,1533116425,4425,4425,4425,4425,10
|
|
20230717,113900,1533072175,4425,4425,4425,4425,22
|
|
20230717,113800,1532974825,4425,4425,4425,4420,670
|
|
20230717,113700,1530010930,4430,4425,4430,4425,155
|
|
20230717,113600,1529324995,4425,4425,4425,4425,49
|
|
20230717,113500,1529108170,4425,4420,4425,4420,480
|
|
20230717,113400,1526986565,4415,4420,4420,4415,602
|
|
20230717,113300,1524328475,4420,4420,4420,4420,60
|
|
20230717,113200,1524063275,4420,4420,4420,4420,121
|
|
20230717,113100,1523528455,4420,4425,4425,4420,284
|
|
20230717,113000,1522271915,4430,4430,4430,4430,39
|
|
20230717,112900,1522099145,4430,4430,4430,4430,0
|
|
20230717,112800,1522099145,4430,4435,4435,4430,518
|
|
20230717,112700,1519803705,4435,4435,4435,4435,18
|
|
20230717,112600,1519723875,4435,4435,4435,4435,2
|
|
20230717,112500,1519715005,4430,4430,4430,4430,0
|
|
20230717,112400,1519715005,4430,4440,4440,4430,714
|
|
20230717,112300,1516546345,4440,4440,4440,4435,667
|
|
20230717,112200,1513586335,4440,4440,4440,4440,559
|
|
20230717,112100,1511104375,4440,4430,4440,4430,61
|
|
20230717,112000,1510834135,4430,4425,4430,4425,2325
|
|
20230717,111900,1500536270,4425,4425,4425,4425,205
|
|
20230717,111800,1499629145,4415,4415,4415,4415,100
|
|
20230717,111700,1499187645,4430,4420,4430,4420,564
|
|
20230717,111600,1496689615,4430,4430,4430,4430,43
|
|
20230717,111500,1496499125,4430,4430,4430,4430,55
|
|
20230717,111400,1496255475,4415,4430,4430,4415,422
|
|
20230717,111300,1494387365,4430,4430,4430,4430,804
|
|
20230717,111200,1490825645,4430,4440,4440,4420,2927
|
|
20230717,111100,1477851305,4440,4455,4470,4435,2030
|
|
20230717,111000,1468828515,4455,4425,4455,4420,10026
|
|
20230717,110900,1424315460,4410,4375,4410,4365,4451
|
|
20230717,110800,1404807505,4375,4370,4375,4370,519
|
|
20230717,110700,1402538450,4370,4365,4370,4365,726
|
|
20230717,110600,1399369060,4335,4335,4335,4335,0
|
|
20230717,110500,1399369060,4335,4345,4345,4335,7616
|
|
20230717,110400,1366340685,4345,4345,4345,4345,0
|
|
20230717,110300,1366340685,4345,4345,4345,4345,12
|
|
20230717,110200,1366288545,4345,4370,4370,4345,159
|
|
20230717,110100,1365596940,4370,4370,4370,4370,1000
|
|
20230717,110000,1361226940,4340,4340,4340,4340,1880
|
|
20230717,105900,1353067740,4340,4340,4345,4340,3091
|
|
20230717,105800,1339646665,4345,4365,4365,4345,4551
|
|
20230717,105700,1319826445,4370,4370,4370,4370,5
|
|
20230717,105600,1319804595,4370,4370,4375,4370,130
|
|
20230717,105500,1319236345,4370,4360,4375,4360,46
|
|
20230717,105400,1319035760,4360,4360,4380,4360,558
|
|
20230717,105300,1316602780,4360,4360,4360,4360,2733
|
|
20230717,105200,1304686900,4360,4360,4360,4360,1010
|
|
20230717,105100,1300283300,4385,4385,4385,4385,1
|
|
20230717,105000,1300278915,4355,4380,4380,4355,3543
|
|
20230717,104900,1284773075,4380,4380,4380,4380,1577
|
|
20230717,104800,1277865815,4355,4355,4355,4355,500
|
|
20230717,104700,1275688315,4355,4355,4355,4355,626
|
|
20230717,104600,1272962085,4340,4340,4340,4340,202
|
|
20230717,104500,1272085405,4335,4350,4350,4335,4660
|
|
20230717,104400,1251864275,4350,4360,4360,4350,11220
|
|
20230717,104300,1203052805,4355,4365,4365,4350,1424
|
|
20230717,104200,1196853030,4365,4350,4365,4350,531
|
|
20230717,104100,1194538530,4350,4350,4350,4350,0
|
|
20230717,104000,1194538530,4350,4350,4350,4345,2073
|
|
20230717,103900,1185523580,4345,4355,4355,4345,5366
|
|
20230717,103800,1162174100,4355,4380,4380,4355,4318
|
|
20230717,103700,1143324795,4375,4385,4390,4375,762
|
|
20230717,103600,1139989675,4385,4390,4390,4380,132
|
|
20230717,103500,1139410415,4390,4385,4390,4385,404
|
|
20230717,103400,1137637130,4385,4385,4385,4385,447
|
|
20230717,103300,1135677035,4390,4395,4395,4390,1644
|
|
20230717,103200,1128459725,4395,4395,4395,4395,1001
|
|
20230717,103100,1124060330,4395,4400,4400,4395,1014
|
|
20230717,103000,1119600085,4410,4410,4410,4410,13
|
|
20230717,102900,1119542755,4410,4410,4410,4405,373
|
|
20230717,102800,1117899100,4410,4400,4410,4400,58
|
|
20230717,102700,1117643800,4400,4420,4420,4400,3719
|
|
20230717,102600,1101256630,4430,4430,4430,4430,0
|
|
20230717,102500,1101256630,4430,4420,4430,4420,1046
|
|
20230717,102400,1096625310,4420,4420,4420,4420,574
|
|
20230717,102300,1094088230,4420,4420,4420,4420,564
|
|
20230717,102200,1091595350,4420,4410,4420,4410,661
|
|
20230717,102100,1088674980,4410,4410,4410,4410,1
|
|
20230717,102000,1088670570,4400,4400,4400,4400,29
|
|
20230717,101900,1088542970,4400,4400,4400,4400,0
|
|
20230717,101800,1088542970,4400,4400,4400,4400,1
|
|
20230717,101700,1088538570,4400,4395,4400,4395,5
|
|
20230717,101600,1088516575,4385,4390,4390,4385,350
|
|
20230717,101500,1086981025,4390,4400,4400,4390,695
|
|
20230717,101400,1083927910,4400,4400,4400,4400,679
|
|
20230717,101300,1080940310,4400,4400,4400,4400,0
|
|
20230717,101200,1080940310,4400,4405,4410,4400,607
|
|
20230717,101100,1078268660,4405,4405,4405,4405,800
|
|
20230717,101000,1074744660,4405,4410,4410,4405,1530
|
|
20230717,100900,1067997530,4410,4410,4410,4410,234
|
|
20230717,100800,1066965590,4430,4430,4430,4430,100
|
|
20230717,100700,1066522590,4430,4430,4430,4430,0
|
|
20230717,100600,1066522590,4430,4430,4430,4415,666
|
|
20230717,100500,1063572660,4425,4420,4425,4420,1880
|
|
20230717,100400,1055263055,4420,4425,4425,4420,55
|
|
20230717,100300,1055019945,4420,4420,4420,4420,1225
|
|
20230717,100200,1049605445,4420,4395,4420,4395,8223
|
|
20230717,100100,1013418725,4395,4390,4395,4390,738
|
|
20230717,100000,1010177250,4390,4390,4390,4390,705
|
|
20230717,095900,1007082300,4395,4380,4395,4380,107
|
|
20230717,095800,1006613535,4380,4395,4395,4380,689
|
|
20230717,095700,1003594995,4385,4385,4385,4380,351
|
|
20230717,095600,1002056860,4385,4380,4385,4380,127
|
|
20230717,095500,1001500575,4395,4395,4395,4395,110
|
|
20230717,095400,1001017125,4380,4390,4395,4380,421
|
|
20230717,095300,999166975,4390,4390,4390,4390,58
|
|
20230717,095200,998912355,4365,4370,4370,4365,1000
|
|
20230717,095100,994546660,4360,4390,4390,4360,5160
|
|
20230717,095000,971985105,4380,4400,4400,4380,45
|
|
20230717,094900,971787770,4370,4370,4370,4365,7432
|
|
20230717,094800,939310085,4370,4395,4395,4370,25
|
|
20230717,094700,939200710,4365,4395,4395,4360,1081
|
|
20230717,094600,934471960,4390,4405,4405,4390,514
|
|
20230717,094500,932210685,4405,4390,4405,4390,178
|
|
20230717,094400,931428665,4390,4410,4410,4390,29
|
|
20230717,094300,931300855,4390,4390,4415,4390,448
|
|
20230717,094200,929333135,4355,4390,4390,4355,2210
|
|
20230717,094100,919649285,4390,4365,4390,4365,5469
|
|
20230717,094000,895751105,4365,4380,4380,4350,8808
|
|
20230717,093900,857373515,4380,4415,4420,4380,1985
|
|
20230717,093800,848663980,4385,4385,4425,4380,2476
|
|
20230717,093700,837769460,4380,4380,4380,4380,702
|
|
20230717,093600,834694700,4380,4400,4400,4380,1620
|
|
20230717,093500,827594710,4395,4425,4425,4395,955
|
|
20230717,093400,823383630,4425,4425,4425,4425,134
|
|
20230717,093300,822790680,4425,4390,4430,4390,2401
|
|
20230717,093200,812229730,4355,4395,4395,4350,8195
|
|
20230717,093100,776547930,4395,4370,4400,4365,2347
|
|
20230717,093000,766289165,4370,4360,4370,4360,1727
|
|
20230717,092900,758752175,4360,4405,4410,4355,5063
|
|
20230717,092800,736510740,4410,4430,4430,4410,3038
|
|
20230717,092700,723103640,4430,4435,4435,4415,4170
|
|
20230717,092600,704633785,4435,4430,4435,4415,2775
|
|
20230717,092500,692341285,4430,4430,4435,4405,7546
|
|
20230717,092400,658942705,4430,4465,4465,4430,7561
|
|
20230717,092300,625334690,4465,4480,4480,4445,4036
|
|
20230717,092200,607296150,4455,4455,4485,4455,2643
|
|
20230717,092100,595465345,4455,4460,4465,4455,1328
|
|
20230717,092000,589536875,4440,4430,4485,4425,12900
|
|
20230717,091900,532225440,4430,4430,4430,4405,1307
|
|
20230717,091800,526445730,4430,4395,4430,4395,482
|
|
20230717,091700,524324860,4395,4400,4400,4395,2630
|
|
20230717,091600,512758510,4400,4405,4405,4400,3188
|
|
20230717,091500,498717370,4400,4430,4430,4400,7701
|
|
20230717,091400,464832335,4400,4445,4445,4400,6050
|
|
20230717,091300,438087985,4440,4455,4455,4440,661
|
|
20230717,091200,435149680,4460,4405,4460,4405,11633
|
|
20230717,091100,383562885,4405,4410,4420,4400,3032
|
|
20230717,091000,370181300,4400,4400,4400,4390,578
|
|
20230717,090900,367638150,4400,4375,4400,4335,5370
|
|
20230717,090800,344147125,4375,4340,4375,4335,1870
|
|
20230717,090700,335982530,4335,4350,4350,4335,3337
|
|
20230717,090600,321495195,4345,4345,4350,4335,1702
|
|
20230717,090500,314102990,4350,4320,4350,4320,7795
|
|
20230717,090400,280291190,4320,4295,4335,4290,2058
|
|
20230717,090300,271411945,4290,4290,4310,4275,15000
|
|
20230717,090200,206933165,4300,4340,4340,4265,21625
|
|
20230717,090100,113776015,4340,4375,4375,4335,10966
|
|
20230717,090000,66010315,4380,4440,4460,4380,11867
|