656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,195200,1302271100,2365,2365,2365,2365,0
|
|
20230707,195100,1302271100,2365,2365,2365,2365,0
|
|
20230707,195000,1302271100,2365,2365,2365,2365,0
|
|
20230707,194900,1302271100,2365,2365,2365,2365,0
|
|
20230707,194800,1302271100,2365,2365,2365,2365,0
|
|
20230707,194700,1302271100,2365,2365,2365,2365,0
|
|
20230707,194600,1302271100,2365,2365,2365,2365,0
|
|
20230707,194500,1302271100,2365,2365,2365,2365,0
|
|
20230707,194400,1302271100,2365,2365,2365,2365,0
|
|
20230707,194300,1302271100,2365,2365,2365,2365,0
|
|
20230707,194200,1302271100,2365,2365,2365,2365,0
|
|
20230707,194100,1302271100,2365,2365,2365,2365,0
|
|
20230707,194000,1302271100,2365,2365,2365,2365,0
|
|
20230707,193900,1302271100,2365,2365,2365,2365,0
|
|
20230707,193800,1302271100,2365,2365,2365,2365,0
|
|
20230707,193700,1302271100,2365,2365,2365,2365,0
|
|
20230707,193600,1302271100,2365,2365,2365,2365,0
|
|
20230707,193500,1302271100,2365,2365,2365,2365,0
|
|
20230707,193400,1302271100,2365,2365,2365,2365,0
|
|
20230707,193300,1302271100,2365,2365,2365,2365,0
|
|
20230707,193200,1302271100,2365,2365,2365,2365,0
|
|
20230707,193100,1302271100,2365,2365,2365,2365,0
|
|
20230707,193000,1302271100,2365,2365,2365,2365,0
|
|
20230707,192900,1302271100,2365,2365,2365,2365,0
|
|
20230707,192800,1302271100,2365,2365,2365,2365,0
|
|
20230707,192700,1302271100,2365,2365,2365,2365,0
|
|
20230707,192600,1302271100,2365,2365,2365,2365,0
|
|
20230707,192500,1302271100,2365,2365,2365,2365,0
|
|
20230707,192400,1302271100,2365,2365,2365,2365,0
|
|
20230707,192300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,192200,1302271100,2365,2365,2365,2365,0
|
|
20230707,192100,1302271100,2365,2365,2365,2365,0
|
|
20230707,192000,1302271100,2365,2365,2365,2365,0
|
|
20230707,191900,1302271100,2365,2365,2365,2365,0
|
|
20230707,191800,1302271100,2365,2365,2365,2365,0
|
|
20230707,191700,1302271100,2365,2365,2365,2365,0
|
|
20230707,191600,1302271100,2365,2365,2365,2365,0
|
|
20230707,191500,1302271100,2365,2365,2365,2365,0
|
|
20230707,191400,1302271100,2365,2365,2365,2365,0
|
|
20230707,191300,1302271100,2365,2365,2365,2365,0
|
|
20230707,191200,1302271100,2365,2365,2365,2365,0
|
|
20230707,191100,1302271100,2365,2365,2365,2365,0
|
|
20230707,191000,1302271100,2365,2365,2365,2365,0
|
|
20230707,190900,1302271100,2365,2365,2365,2365,0
|
|
20230707,190800,1302271100,2365,2365,2365,2365,0
|
|
20230707,190700,1302271100,2365,2365,2365,2365,0
|
|
20230707,190600,1302271100,2365,2365,2365,2365,0
|
|
20230707,190500,1302271100,2365,2365,2365,2365,0
|
|
20230707,190400,1302271100,2365,2365,2365,2365,0
|
|
20230707,190300,1302271100,2365,2365,2365,2365,0
|
|
20230707,190200,1302271100,2365,2365,2365,2365,0
|
|
20230707,190100,1302271100,2365,2365,2365,2365,0
|
|
20230707,190000,1302271100,2365,2365,2365,2365,0
|
|
20230707,185900,1302271100,2365,2365,2365,2365,0
|
|
20230707,185800,1302271100,2365,2365,2365,2365,0
|
|
20230707,185700,1302271100,2365,2365,2365,2365,0
|
|
20230707,185600,1302271100,2365,2365,2365,2365,0
|
|
20230707,185500,1302271100,2365,2365,2365,2365,0
|
|
20230707,185400,1302271100,2365,2365,2365,2365,0
|
|
20230707,185300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,185200,1302271100,2365,2365,2365,2365,0
|
|
20230707,185100,1302271100,2365,2365,2365,2365,0
|
|
20230707,185000,1302271100,2365,2365,2365,2365,0
|
|
20230707,184900,1302271100,2365,2365,2365,2365,0
|
|
20230707,184800,1302271100,2365,2365,2365,2365,0
|
|
20230707,184700,1302271100,2365,2365,2365,2365,0
|
|
20230707,184600,1302271100,2365,2365,2365,2365,0
|
|
20230707,184500,1302271100,2365,2365,2365,2365,0
|
|
20230707,184400,1302271100,2365,2365,2365,2365,0
|
|
20230707,184300,1302271100,2365,2365,2365,2365,0
|
|
20230707,184200,1302271100,2365,2365,2365,2365,0
|
|
20230707,184100,1302271100,2365,2365,2365,2365,0
|
|
20230707,184000,1302271100,2365,2365,2365,2365,0
|
|
20230707,183900,1302271100,2365,2365,2365,2365,0
|
|
20230707,183800,1302271100,2365,2365,2365,2365,0
|
|
20230707,183700,1302271100,2365,2365,2365,2365,0
|
|
20230707,183600,1302271100,2365,2365,2365,2365,0
|
|
20230707,183500,1302271100,2365,2365,2365,2365,0
|
|
20230707,183400,1302271100,2365,2365,2365,2365,0
|
|
20230707,183300,1302271100,2365,2365,2365,2365,0
|
|
20230707,183200,1302271100,2365,2365,2365,2365,0
|
|
20230707,183100,1302271100,2365,2365,2365,2365,0
|
|
20230707,183000,1302271100,2365,2365,2365,2365,0
|
|
20230707,182900,1302271100,2365,2365,2365,2365,0
|
|
20230707,182800,1302271100,2365,2365,2365,2365,0
|
|
20230707,182700,1302271100,2365,2365,2365,2365,0
|
|
20230707,182600,1302271100,2365,2365,2365,2365,0
|
|
20230707,182500,1302271100,2365,2365,2365,2365,0
|
|
20230707,182400,1302271100,2365,2365,2365,2365,0
|
|
20230707,182300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,182200,1302271100,2365,2365,2365,2365,0
|
|
20230707,182100,1302271100,2365,2365,2365,2365,0
|
|
20230707,182000,1302271100,2365,2365,2365,2365,0
|
|
20230707,181900,1302271100,2365,2365,2365,2365,0
|
|
20230707,181800,1302271100,2365,2365,2365,2365,0
|
|
20230707,181700,1302271100,2365,2365,2365,2365,0
|
|
20230707,181600,1302271100,2365,2365,2365,2365,0
|
|
20230707,181500,1302271100,2365,2365,2365,2365,0
|
|
20230707,181400,1302271100,2365,2365,2365,2365,0
|
|
20230707,181300,1302271100,2365,2365,2365,2365,0
|
|
20230707,181200,1302271100,2365,2365,2365,2365,0
|
|
20230707,181100,1302271100,2365,2365,2365,2365,0
|
|
20230707,181000,1302271100,2365,2365,2365,2365,0
|
|
20230707,180900,1302271100,2365,2365,2365,2365,0
|
|
20230707,180800,1302271100,2365,2365,2365,2365,0
|
|
20230707,180700,1302271100,2365,2365,2365,2365,0
|
|
20230707,180600,1302271100,2365,2365,2365,2365,0
|
|
20230707,180500,1302271100,2365,2365,2365,2365,0
|
|
20230707,180400,1302271100,2365,2365,2365,2365,0
|
|
20230707,180300,1302271100,2365,2365,2365,2365,0
|
|
20230707,180200,1302271100,2365,2365,2365,2365,0
|
|
20230707,180100,1302271100,2365,2365,2365,2365,0
|
|
20230707,180000,1302271100,2365,2365,2365,2365,0
|
|
20230707,175900,1302271100,2365,2365,2365,2365,0
|
|
20230707,175800,1302271100,2365,2365,2365,2365,0
|
|
20230707,175700,1302271100,2365,2365,2365,2365,0
|
|
20230707,175600,1302271100,2365,2365,2365,2365,0
|
|
20230707,175500,1302271100,2365,2365,2365,2365,0
|
|
20230707,175400,1302271100,2365,2365,2365,2365,0
|
|
20230707,175300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,175200,1302271100,2365,2365,2365,2365,0
|
|
20230707,175100,1302271100,2365,2365,2365,2365,0
|
|
20230707,175000,1302271100,2365,2365,2365,2365,0
|
|
20230707,174900,1302271100,2365,2365,2365,2365,0
|
|
20230707,174800,1302271100,2365,2365,2365,2365,0
|
|
20230707,174700,1302271100,2365,2365,2365,2365,0
|
|
20230707,174600,1302271100,2365,2365,2365,2365,0
|
|
20230707,174500,1302271100,2365,2365,2365,2365,0
|
|
20230707,174400,1302271100,2365,2365,2365,2365,0
|
|
20230707,174300,1302271100,2365,2365,2365,2365,0
|
|
20230707,174200,1302271100,2365,2365,2365,2365,0
|
|
20230707,174100,1302271100,2365,2365,2365,2365,0
|
|
20230707,174000,1302271100,2365,2365,2365,2365,0
|
|
20230707,173900,1302271100,2365,2365,2365,2365,0
|
|
20230707,173800,1302271100,2365,2365,2365,2365,0
|
|
20230707,173700,1302271100,2365,2365,2365,2365,0
|
|
20230707,173600,1302271100,2365,2365,2365,2365,0
|
|
20230707,173500,1302271100,2365,2365,2365,2365,0
|
|
20230707,173400,1302271100,2365,2365,2365,2365,0
|
|
20230707,173300,1302271100,2365,2365,2365,2365,0
|
|
20230707,173200,1302271100,2365,2365,2365,2365,0
|
|
20230707,173100,1302271100,2365,2365,2365,2365,0
|
|
20230707,173000,1302271100,2365,2365,2365,2365,0
|
|
20230707,172900,1302271100,2365,2365,2365,2365,0
|
|
20230707,172800,1302271100,2365,2365,2365,2365,0
|
|
20230707,172700,1302271100,2365,2365,2365,2365,0
|
|
20230707,172600,1302271100,2365,2365,2365,2365,0
|
|
20230707,172500,1302271100,2365,2365,2365,2365,0
|
|
20230707,172400,1302271100,2365,2365,2365,2365,0
|
|
20230707,172300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,172200,1302271100,2365,2365,2365,2365,0
|
|
20230707,172100,1302271100,2365,2365,2365,2365,0
|
|
20230707,172000,1302271100,2365,2365,2365,2365,0
|
|
20230707,171900,1302271100,2365,2365,2365,2365,0
|
|
20230707,171800,1302271100,2365,2365,2365,2365,0
|
|
20230707,171700,1302271100,2365,2365,2365,2365,0
|
|
20230707,171600,1302271100,2365,2365,2365,2365,0
|
|
20230707,171500,1302271100,2365,2365,2365,2365,0
|
|
20230707,171400,1302271100,2365,2365,2365,2365,0
|
|
20230707,171300,1302271100,2365,2365,2365,2365,0
|
|
20230707,171200,1302271100,2365,2365,2365,2365,0
|
|
20230707,171100,1302271100,2365,2365,2365,2365,0
|
|
20230707,171000,1302271100,2365,2365,2365,2365,0
|
|
20230707,170900,1302271100,2365,2365,2365,2365,0
|
|
20230707,170800,1302271100,2365,2365,2365,2365,0
|
|
20230707,170700,1302271100,2365,2365,2365,2365,0
|
|
20230707,170600,1302271100,2365,2365,2365,2365,0
|
|
20230707,170500,1302271100,2365,2365,2365,2365,0
|
|
20230707,170400,1302271100,2365,2365,2365,2365,0
|
|
20230707,170300,1302271100,2365,2365,2365,2365,0
|
|
20230707,170200,1302271100,2365,2365,2365,2365,0
|
|
20230707,170100,1302271100,2365,2365,2365,2365,0
|
|
20230707,170000,1302271100,2365,2365,2365,2365,0
|
|
20230707,165900,1302271100,2365,2365,2365,2365,0
|
|
20230707,165800,1302271100,2365,2365,2365,2365,0
|
|
20230707,165700,1302271100,2365,2365,2365,2365,0
|
|
20230707,165600,1302271100,2365,2365,2365,2365,0
|
|
20230707,165500,1302271100,2365,2365,2365,2365,0
|
|
20230707,165400,1302271100,2365,2365,2365,2365,0
|
|
20230707,165300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,165200,1302271100,2365,2365,2365,2365,0
|
|
20230707,165100,1302271100,2365,2365,2365,2365,0
|
|
20230707,165000,1302271100,2365,2365,2365,2365,0
|
|
20230707,164900,1302271100,2365,2365,2365,2365,0
|
|
20230707,164800,1302271100,2365,2365,2365,2365,0
|
|
20230707,164700,1302271100,2365,2365,2365,2365,0
|
|
20230707,164600,1302271100,2365,2365,2365,2365,0
|
|
20230707,164500,1302271100,2365,2365,2365,2365,0
|
|
20230707,164400,1302271100,2365,2365,2365,2365,0
|
|
20230707,164300,1302271100,2365,2365,2365,2365,0
|
|
20230707,164200,1302271100,2365,2365,2365,2365,0
|
|
20230707,164100,1302271100,2365,2365,2365,2365,0
|
|
20230707,164000,1302271100,2365,2365,2365,2365,0
|
|
20230707,163900,1302271100,2365,2365,2365,2365,0
|
|
20230707,163800,1302271100,2365,2365,2365,2365,0
|
|
20230707,163700,1302271100,2365,2365,2365,2365,0
|
|
20230707,163600,1302271100,2365,2365,2365,2365,0
|
|
20230707,163500,1302271100,2365,2365,2365,2365,0
|
|
20230707,163400,1302271100,2365,2365,2365,2365,0
|
|
20230707,163300,1302271100,2365,2365,2365,2365,0
|
|
20230707,163200,1302271100,2365,2365,2365,2365,0
|
|
20230707,163100,1302271100,2365,2365,2365,2365,0
|
|
20230707,163000,1302271100,2365,2365,2365,2365,0
|
|
20230707,162900,1302271100,2365,2365,2365,2365,0
|
|
20230707,162800,1302271100,2365,2365,2365,2365,0
|
|
20230707,162700,1302271100,2365,2365,2365,2365,0
|
|
20230707,162600,1302271100,2365,2365,2365,2365,0
|
|
20230707,162500,1302271100,2365,2365,2365,2365,0
|
|
20230707,162400,1302271100,2365,2365,2365,2365,0
|
|
20230707,162300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,162200,1302271100,2365,2365,2365,2365,0
|
|
20230707,162100,1302271100,2365,2365,2365,2365,0
|
|
20230707,162000,1302271100,2365,2365,2365,2365,0
|
|
20230707,161900,1302271100,2365,2365,2365,2365,0
|
|
20230707,161800,1302271100,2365,2365,2365,2365,0
|
|
20230707,161700,1302271100,2365,2365,2365,2365,0
|
|
20230707,161600,1302271100,2365,2365,2365,2365,0
|
|
20230707,161500,1302271100,2365,2365,2365,2365,0
|
|
20230707,161400,1302271100,2365,2365,2365,2365,0
|
|
20230707,161300,1302271100,2365,2365,2365,2365,0
|
|
20230707,161200,1302271100,2365,2365,2365,2365,0
|
|
20230707,161100,1302271100,2365,2365,2365,2365,0
|
|
20230707,161000,1302271100,2365,2365,2365,2365,0
|
|
20230707,160900,1302271100,2365,2365,2365,2365,0
|
|
20230707,160800,1302271100,2365,2365,2365,2365,0
|
|
20230707,160700,1302271100,2365,2365,2365,2365,0
|
|
20230707,160600,1302271100,2365,2365,2365,2365,0
|
|
20230707,160500,1302271100,2365,2365,2365,2365,0
|
|
20230707,160400,1302271100,2365,2365,2365,2365,0
|
|
20230707,160300,1302271100,2365,2365,2365,2365,0
|
|
20230707,160200,1302271100,2365,2365,2365,2365,0
|
|
20230707,160100,1302271100,2365,2365,2365,2365,0
|
|
20230707,160000,1302271100,2365,2365,2365,2365,0
|
|
20230707,155900,1302271100,2365,2365,2365,2365,0
|
|
20230707,155800,1302271100,2365,2365,2365,2365,0
|
|
20230707,155700,1302271100,2365,2365,2365,2365,0
|
|
20230707,155600,1302271100,2365,2365,2365,2365,0
|
|
20230707,155500,1302271100,2365,2365,2365,2365,0
|
|
20230707,155400,1302271100,2365,2365,2365,2365,0
|
|
20230707,155300,1302271100,2365,2365,2365,2365,18455
|
|
20230707,155200,1302271100,2365,2365,2365,2365,0
|
|
20230707,155100,1302271100,2365,2365,2365,2365,0
|
|
20230707,155000,1302271100,2365,2365,2365,2365,0
|
|
20230707,154900,1302271100,2365,2365,2365,2365,0
|
|
20230707,154800,1302271100,2365,2365,2365,2365,0
|
|
20230707,154700,1302271100,2365,2365,2365,2365,0
|
|
20230707,154600,1302271100,2365,2365,2365,2365,0
|
|
20230707,154500,1302271100,2365,2365,2365,2365,0
|
|
20230707,154400,1302271100,2365,2365,2365,2365,0
|
|
20230707,154300,1302271100,2365,2365,2365,2365,0
|
|
20230707,154200,1302271100,2365,2365,2365,2365,0
|
|
20230707,154100,1302271100,2365,2365,2365,2365,0
|
|
20230707,154000,1302271100,2365,2365,2365,2365,0
|
|
20230707,153900,1302271100,2365,2365,2365,2365,0
|
|
20230707,153800,1302271100,2365,2365,2365,2365,0
|
|
20230707,153700,1302271100,2365,2365,2365,2365,0
|
|
20230707,153600,1302271100,2365,2365,2365,2365,0
|
|
20230707,153500,1302271100,2365,2365,2365,2365,0
|
|
20230707,153400,1302271100,2365,2365,2365,2365,0
|
|
20230707,153300,1302271100,2365,2365,2365,2365,0
|
|
20230707,153200,1302271100,2365,2365,2365,2365,0
|
|
20230707,153100,1302271100,2365,2365,2365,2365,0
|
|
20230707,153000,1302271100,2365,2365,2365,2365,18455
|
|
20230707,152900,1258625025,2345,2345,2345,2345,0
|
|
20230707,152800,1258625025,2345,2345,2345,2345,0
|
|
20230707,152700,1258625025,2345,2345,2345,2345,0
|
|
20230707,152600,1258625025,2345,2345,2345,2345,0
|
|
20230707,152500,1258625025,2345,2345,2345,2345,0
|
|
20230707,152400,1258625025,2345,2345,2345,2345,0
|
|
20230707,152300,1258625025,2345,2345,2345,2345,0
|
|
20230707,152200,1258625025,2345,2345,2345,2345,0
|
|
20230707,152100,1258625025,2345,2345,2345,2345,0
|
|
20230707,152000,1258625025,2345,2345,2345,2345,0
|
|
20230707,151900,1258625025,2345,2345,2350,2345,2642
|
|
20230707,151800,1252427685,2345,2350,2350,2345,4698
|
|
20230707,151700,1241407385,2350,2345,2350,2345,2348
|
|
20230707,151600,1235896185,2345,2350,2350,2345,4829
|
|
20230707,151500,1224562965,2345,2350,2350,2345,3481
|
|
20230707,151400,1216382625,2355,2350,2355,2345,3343
|
|
20230707,151300,1208521270,2345,2350,2350,2345,203
|
|
20230707,151200,1208044235,2350,2370,2370,2345,4368
|
|
20230707,151100,1197775920,2370,2345,2370,2340,6271
|
|
20230707,151000,1182991300,2345,2345,2345,2340,1892
|
|
20230707,150900,1178554570,2340,2345,2345,2340,1394
|
|
20230707,150800,1175285655,2345,2345,2345,2340,2861
|
|
20230707,150700,1168576625,2340,2340,2340,2340,2053
|
|
20230707,150600,1163772605,2340,2345,2345,2340,4
|
|
20230707,150500,1163763240,2340,2340,2345,2340,1119
|
|
20230707,150400,1161142015,2340,2345,2345,2340,3141
|
|
20230707,150300,1153785305,2340,2345,2345,2340,1985
|
|
20230707,150200,1149140370,2340,2340,2340,2340,2057
|
|
20230707,150100,1144326990,2340,2340,2345,2340,2105
|
|
20230707,150000,1139399080,2340,2345,2345,2340,66
|
|
20230707,145900,1139244610,2340,2340,2340,2335,703
|
|
20230707,145800,1137599605,2340,2335,2340,2335,1946
|
|
20230707,145700,1133046230,2335,2330,2335,2330,1203
|
|
20230707,145600,1130238225,2330,2335,2335,2330,1741
|
|
20230707,145500,1126174645,2335,2330,2335,2330,558
|
|
20230707,145400,1124871735,2335,2330,2335,2330,48
|
|
20230707,145300,1124759720,2330,2325,2335,2325,122
|
|
20230707,145200,1124475410,2325,2330,2330,2325,1488
|
|
20230707,145100,1121008385,2325,2330,2330,2325,3094
|
|
20230707,145000,1113799380,2330,2330,2335,2330,736
|
|
20230707,144900,1112083500,2330,2340,2340,2330,737
|
|
20230707,144800,1110362615,2335,2340,2340,2335,4014
|
|
20230707,144700,1100989910,2340,2340,2340,2335,803
|
|
20230707,144600,1099110905,2335,2335,2335,2335,39
|
|
20230707,144500,1099019840,2335,2345,2345,2335,111
|
|
20230707,144400,1098759805,2345,2335,2345,2335,917
|
|
20230707,144300,1096613610,2345,2335,2345,2330,1335
|
|
20230707,144200,1093495165,2335,2330,2335,2330,606
|
|
20230707,144100,1092080170,2325,2330,2330,2325,525
|
|
20230707,144000,1090857045,2325,2330,2330,2325,1320
|
|
20230707,143900,1087781460,2330,2325,2330,2325,142
|
|
20230707,143800,1087451175,2325,2330,2330,2325,197
|
|
20230707,143700,1086992175,2330,2330,2330,2330,287
|
|
20230707,143600,1086323465,2330,2325,2330,2325,53
|
|
20230707,143500,1086199990,2325,2330,2330,2325,36
|
|
20230707,143400,1086116165,2330,2330,2330,2325,676
|
|
20230707,143300,1084541100,2325,2325,2330,2325,399
|
|
20230707,143200,1083611585,2325,2330,2330,2325,3044
|
|
20230707,143100,1076534170,2325,2325,2325,2325,3
|
|
20230707,143000,1076527195,2330,2330,2330,2325,212
|
|
20230707,142900,1076033245,2325,2325,2325,2325,768
|
|
20230707,142800,1074247645,2330,2330,2330,2325,174
|
|
20230707,142700,1073842240,2330,2325,2330,2325,2783
|
|
20230707,142600,1067366765,2325,2325,2325,2320,3973
|
|
20230707,142500,1058135765,2325,2335,2335,2325,10573
|
|
20230707,142400,1033550610,2325,2335,2335,2325,4855
|
|
20230707,142300,1022239840,2330,2335,2335,2330,4023
|
|
20230707,142200,1012846150,2335,2335,2335,2335,2
|
|
20230707,142100,1012841480,2335,2340,2340,2335,673
|
|
20230707,142000,1011267525,2335,2340,2340,2335,3064
|
|
20230707,141900,1004097780,2335,2340,2340,2335,353
|
|
20230707,141800,1003271770,2335,2335,2340,2335,743
|
|
20230707,141700,1001536860,2335,2335,2335,2335,2002
|
|
20230707,141600,996862190,2340,2340,2340,2335,31
|
|
20230707,141500,996789665,2335,2340,2340,2335,1409
|
|
20230707,141400,993492625,2340,2335,2340,2335,468
|
|
20230707,141300,992399840,2330,2335,2335,2330,1241
|
|
20230707,141200,989502120,2330,2335,2335,2330,401
|
|
20230707,141100,988565800,2335,2335,2335,2330,3909
|
|
20230707,141000,979443405,2335,2340,2340,2330,7754
|
|
20230707,140900,961360650,2335,2340,2340,2335,87
|
|
20230707,140800,961157380,2335,2335,2335,2335,3
|
|
20230707,140700,961150375,2340,2335,2340,2335,189
|
|
20230707,140600,960708970,2335,2340,2340,2335,128
|
|
20230707,140500,960409460,2340,2335,2340,2335,256
|
|
20230707,140400,959810470,2335,2340,2340,2335,504
|
|
20230707,140300,958631120,2340,2335,2340,2335,2226
|
|
20230707,140200,953422295,2335,2335,2335,2335,426
|
|
20230707,140100,952427585,2335,2340,2340,2335,4846
|
|
20230707,140000,941087955,2340,2340,2340,2340,3935
|
|
20230707,135900,931880055,2340,2345,2345,2340,66
|
|
20230707,135800,931725325,2340,2340,2340,2340,46
|
|
20230707,135700,931617685,2340,2340,2345,2340,123
|
|
20230707,135600,931329815,2340,2340,2345,2340,103
|
|
20230707,135500,931088295,2340,2340,2340,2340,279
|
|
20230707,135400,930435435,2340,2345,2345,2340,103
|
|
20230707,135300,930193915,2345,2345,2345,2345,3598
|
|
20230707,135200,921756605,2350,2350,2350,2345,93
|
|
20230707,135100,921538070,2350,2350,2350,2345,258
|
|
20230707,135000,920931785,2350,2350,2350,2345,647
|
|
20230707,134900,919412345,2350,2350,2350,2345,1509
|
|
20230707,134800,915866210,2345,2345,2345,2345,54
|
|
20230707,134700,915739580,2345,2345,2345,2345,3
|
|
20230707,134600,915732545,2345,2345,2345,2345,3
|
|
20230707,134500,915725510,2345,2345,2345,2345,1002
|
|
20230707,134400,913375820,2345,2345,2345,2345,2004
|
|
20230707,134300,908676440,2350,2345,2350,2345,1522
|
|
20230707,134200,905107250,2345,2350,2350,2345,613
|
|
20230707,134100,903666765,2350,2345,2350,2345,68
|
|
20230707,134000,903506980,2350,2345,2350,2345,225
|
|
20230707,133900,902978240,2350,2345,2350,2345,2991
|
|
20230707,133800,895964245,2345,2350,2350,2345,1646
|
|
20230707,133700,892104300,2350,2350,2350,2345,110
|
|
20230707,133600,891845950,2345,2350,2350,2345,23
|
|
20230707,133500,891791915,2345,2350,2350,2345,47
|
|
20230707,133400,891681475,2345,2350,2350,2345,2502
|
|
20230707,133300,885801835,2350,2350,2350,2345,402
|
|
20230707,133200,884857150,2350,2350,2355,2350,2165
|
|
20230707,133100,879768765,2350,2355,2355,2350,5124
|
|
20230707,133000,867726800,2350,2350,2350,2350,76
|
|
20230707,132900,867548200,2350,2355,2355,2350,102
|
|
20230707,132800,867308000,2355,2355,2355,2355,658
|
|
20230707,132700,865758410,2355,2350,2355,2350,85
|
|
20230707,132600,865558395,2350,2355,2355,2350,2632
|
|
20230707,132500,859371025,2350,2355,2355,2350,389
|
|
20230707,132400,858454945,2350,2360,2360,2350,2061
|
|
20230707,132300,853591005,2365,2360,2365,2360,193
|
|
20230707,132200,853135075,2360,2365,2365,2360,163
|
|
20230707,132100,852749595,2360,2360,2360,2360,4507
|
|
20230707,132000,842113075,2350,2350,2350,2350,3
|
|
20230707,131900,842106025,2350,2360,2360,2350,220
|
|
20230707,131800,841586845,2350,2350,2350,2350,3
|
|
20230707,131700,841579795,2350,2360,2360,2350,2011
|
|
20230707,131600,836853935,2350,2355,2355,2350,402
|
|
20230707,131500,835907735,2355,2355,2355,2355,1000
|
|
20230707,131400,833552735,2350,2355,2355,2350,1640
|
|
20230707,131300,829690550,2350,2350,2350,2350,470
|
|
20230707,131200,828586050,2350,2350,2355,2350,1209
|
|
20230707,131100,825744480,2350,2350,2350,2350,1082
|
|
20230707,131000,823201780,2350,2350,2350,2345,67
|
|
20230707,130900,823044345,2350,2355,2355,2340,12779
|
|
20230707,130800,793092745,2355,2355,2355,2350,3008
|
|
20230707,130700,786008915,2350,2350,2355,2350,3087
|
|
20230707,130600,778754405,2350,2355,2355,2350,3407
|
|
20230707,130500,770747855,2355,2350,2355,2350,213
|
|
20230707,130400,770247240,2355,2355,2355,2355,4617
|
|
20230707,130300,759374205,2355,2355,2355,2355,755
|
|
20230707,130200,757596180,2365,2360,2365,2355,287
|
|
20230707,130100,756918260,2360,2360,2360,2355,367
|
|
20230707,130000,756052505,2360,2365,2365,2360,1270
|
|
20230707,125900,753055300,2365,2370,2370,2365,2606
|
|
20230707,125800,746891610,2365,2370,2370,2365,549
|
|
20230707,125700,745590490,2365,2365,2370,2365,10
|
|
20230707,125600,745566835,2365,2365,2365,2365,14
|
|
20230707,125500,745533725,2365,2365,2365,2365,16
|
|
20230707,125400,745495885,2365,2370,2370,2365,303
|
|
20230707,125300,744777790,2370,2365,2370,2365,56
|
|
20230707,125200,744645200,2365,2365,2370,2365,86
|
|
20230707,125100,744441530,2365,2365,2365,2365,548
|
|
20230707,125000,743145510,2370,2365,2370,2365,228
|
|
20230707,124900,742606280,2360,2360,2365,2360,123
|
|
20230707,124800,742315835,2360,2360,2360,2360,1124
|
|
20230707,124700,739663195,2365,2360,2365,2360,377
|
|
20230707,124600,738771975,2365,2360,2365,2360,1012
|
|
20230707,124500,736383635,2360,2360,2360,2360,5
|
|
20230707,124400,736371835,2360,2360,2360,2360,2
|
|
20230707,124300,736367115,2360,2360,2360,2360,1004
|
|
20230707,124200,733997675,2360,2365,2365,2360,1189
|
|
20230707,124100,731185695,2365,2365,2370,2365,14
|
|
20230707,124000,731152570,2365,2365,2365,2365,12
|
|
20230707,123900,731124190,2370,2375,2375,2370,232
|
|
20230707,123800,730574345,2370,2370,2370,2370,4
|
|
20230707,123700,730564865,2370,2370,2370,2370,2
|
|
20230707,123600,730560125,2370,2370,2375,2370,5
|
|
20230707,123500,730548270,2370,2370,2370,2370,29
|
|
20230707,123400,730479540,2370,2370,2375,2370,13
|
|
20230707,123300,730448725,2370,2370,2375,2370,150
|
|
20230707,123200,730093215,2370,2370,2375,2370,51
|
|
20230707,123100,729972295,2370,2375,2375,2370,30
|
|
20230707,123000,729901055,2370,2370,2375,2370,330
|
|
20230707,122900,729118325,2370,2375,2375,2370,4281
|
|
20230707,122800,718952505,2375,2375,2375,2375,3
|
|
20230707,122700,718945380,2375,2375,2375,2375,3
|
|
20230707,122600,718938255,2375,2375,2375,2375,2
|
|
20230707,122500,718933505,2375,2375,2375,2375,3
|
|
20230707,122400,718926380,2375,2375,2375,2375,3
|
|
20230707,122300,718919255,2375,2380,2380,2375,389
|
|
20230707,122200,717993445,2375,2375,2375,2375,53
|
|
20230707,122100,717867570,2375,2375,2380,2375,532
|
|
20230707,122000,716603170,2380,2380,2380,2380,425
|
|
20230707,121900,715591670,2375,2380,2380,2375,4560
|
|
20230707,121800,704753975,2380,2375,2380,2375,3
|
|
20230707,121700,704746845,2380,2375,2380,2375,80
|
|
20230707,121600,704556720,2375,2375,2375,2375,3
|
|
20230707,121500,704549595,2375,2380,2380,2375,623
|
|
20230707,121400,703067365,2375,2380,2380,2375,120
|
|
20230707,121300,702781780,2375,2380,2380,2375,409
|
|
20230707,121200,701808370,2375,2380,2380,2375,585
|
|
20230707,121100,700418835,2375,2380,2380,2370,240
|
|
20230707,121000,699847805,2380,2370,2380,2370,302
|
|
20230707,120900,699129065,2380,2375,2380,2370,1233
|
|
20230707,120800,696195200,2370,2375,2375,2370,17
|
|
20230707,120700,696154835,2375,2375,2375,2370,157
|
|
20230707,120600,695781975,2375,2375,2375,2370,1561
|
|
20230707,120500,692074615,2375,2370,2375,2370,41
|
|
20230707,120400,691977440,2370,2370,2370,2370,5
|
|
20230707,120300,691965590,2370,2375,2375,2370,158
|
|
20230707,120200,691590355,2370,2370,2370,2370,54
|
|
20230707,120100,691462375,2370,2370,2370,2365,41
|
|
20230707,120000,691365220,2365,2365,2365,2365,1889
|
|
20230707,115900,686897735,2365,2370,2375,2365,479
|
|
20230707,115800,685762405,2365,2365,2365,2365,230
|
|
20230707,115700,685218455,2360,2355,2360,2355,518
|
|
20230707,115600,683997210,2355,2355,2355,2355,233
|
|
20230707,115500,683448495,2355,2355,2355,2355,563
|
|
20230707,115400,682122630,2355,2365,2365,2355,5006
|
|
20230707,115300,670324320,2360,2365,2365,2360,1389
|
|
20230707,115200,667042025,2365,2365,2365,2365,12
|
|
20230707,115100,667013645,2365,2370,2370,2365,59
|
|
20230707,115000,666873830,2365,2365,2370,2365,163
|
|
20230707,114900,666487835,2365,2365,2370,2365,107
|
|
20230707,114800,666234680,2365,2365,2365,2365,1506
|
|
20230707,114700,662672990,2365,2365,2370,2365,656
|
|
20230707,114600,661121050,2365,2365,2365,2365,2
|
|
20230707,114500,661116320,2365,2365,2365,2365,4
|
|
20230707,114400,661106860,2365,2365,2365,2365,2
|
|
20230707,114300,661102130,2370,2370,2375,2370,643
|
|
20230707,114200,659576515,2365,2365,2365,2365,3
|
|
20230707,114100,659569420,2365,2365,2365,2365,2
|
|
20230707,114000,659564690,2370,2370,2370,2365,262
|
|
20230707,113900,658943775,2370,2375,2375,2370,9
|
|
20230707,113800,658922440,2370,2370,2370,2365,247
|
|
20230707,113700,658337060,2365,2365,2365,2365,23
|
|
20230707,113600,658282665,2365,2365,2365,2365,71
|
|
20230707,113500,658114750,2365,2365,2365,2365,103
|
|
20230707,113400,657871155,2365,2360,2365,2360,1482
|
|
20230707,113300,654366620,2360,2370,2370,2360,2257
|
|
20230707,113200,649027125,2370,2370,2370,2370,225
|
|
20230707,113100,648493875,2370,2370,2375,2370,122
|
|
20230707,113000,648204595,2365,2375,2375,2365,5
|
|
20230707,112900,648192760,2365,2365,2365,2365,3
|
|
20230707,112800,648185665,2365,2370,2370,2365,33
|
|
20230707,112700,648107465,2365,2370,2375,2365,898
|
|
20230707,112600,645979215,2365,2365,2365,2365,303
|
|
20230707,112500,645262620,2365,2365,2370,2365,545
|
|
20230707,112400,643973690,2365,2365,2365,2365,475
|
|
20230707,112300,642850315,2365,2365,2365,2365,3253
|
|
20230707,112200,635156970,2360,2360,2360,2360,179
|
|
20230707,112100,634734530,2360,2365,2365,2360,350
|
|
20230707,112000,633906810,2360,2360,2360,2360,41
|
|
20230707,111900,633810050,2360,2365,2365,2355,717
|
|
20230707,111800,632116500,2355,2355,2355,2355,1763
|
|
20230707,111700,627964635,2355,2350,2360,2350,463
|
|
20230707,111600,626872805,2350,2360,2360,2350,459
|
|
20230707,111500,625793115,2350,2355,2355,2350,4087
|
|
20230707,111400,616182450,2355,2355,2355,2350,222
|
|
20230707,111300,615659655,2355,2355,2355,2355,1261
|
|
20230707,111200,612690000,2355,2360,2360,2355,486
|
|
20230707,111100,611543050,2360,2350,2360,2350,661
|
|
20230707,111000,609983120,2360,2355,2360,2345,6539
|
|
20230707,110900,594617370,2355,2360,2360,2355,23
|
|
20230707,110800,594563105,2355,2360,2370,2355,1420
|
|
20230707,110700,591216405,2365,2365,2365,2360,495
|
|
20230707,110600,590045740,2355,2355,2370,2355,1046
|
|
20230707,110500,587572480,2355,2360,2360,2355,1390
|
|
20230707,110400,584298280,2350,2355,2365,2350,6255
|
|
20230707,110300,569593120,2355,2355,2355,2355,73
|
|
20230707,110200,569421205,2360,2370,2370,2355,308
|
|
20230707,110100,568694280,2370,2360,2370,2355,1790
|
|
20230707,110000,564475770,2360,2365,2365,2355,1443
|
|
20230707,105900,561073150,2355,2365,2370,2350,6147
|
|
20230707,105800,546570915,2365,2365,2365,2365,103
|
|
20230707,105700,546327320,2360,2360,2360,2360,3
|
|
20230707,105600,546320240,2355,2365,2365,2350,6892
|
|
20230707,105500,530075390,2365,2375,2375,2365,1545
|
|
20230707,105400,526416045,2375,2380,2380,2365,1389
|
|
20230707,105300,523122115,2370,2375,2375,2370,774
|
|
20230707,105200,521285055,2370,2370,2375,2370,252
|
|
20230707,105100,520687395,2370,2370,2370,2365,156
|
|
20230707,105000,520317685,2370,2365,2370,2365,504
|
|
20230707,104900,519124225,2365,2365,2365,2365,3
|
|
20230707,104800,519117130,2365,2365,2365,2365,3722
|
|
20230707,104700,510314600,2360,2365,2365,2360,7
|
|
20230707,104600,510298060,2370,2375,2375,2350,11619
|
|
20230707,104500,482860040,2375,2375,2375,2370,1254
|
|
20230707,104400,479882250,2375,2375,2375,2375,472
|
|
20230707,104300,478761250,2380,2375,2380,2375,1022
|
|
20230707,104200,476331500,2375,2375,2375,2370,1546
|
|
20230707,104100,472659765,2370,2375,2380,2370,1143
|
|
20230707,104000,469947085,2380,2375,2380,2375,315
|
|
20230707,103900,469198070,2385,2375,2385,2370,1164
|
|
20230707,103800,466435865,2375,2390,2390,2375,53
|
|
20230707,103700,466309225,2390,2370,2390,2370,1462
|
|
20230707,103600,462829675,2375,2385,2385,2355,11524
|
|
20230707,103500,435557325,2385,2385,2385,2385,429
|
|
20230707,103400,434534160,2385,2390,2395,2385,158
|
|
20230707,103300,434156480,2390,2390,2390,2385,204
|
|
20230707,103200,433668935,2385,2390,2390,2385,92
|
|
20230707,103100,433449235,2385,2385,2385,2385,469
|
|
20230707,103000,432330670,2385,2385,2385,2385,3
|
|
20230707,102900,432323515,2385,2390,2390,2385,573
|
|
20230707,102800,430956815,2390,2395,2395,2385,352
|
|
20230707,102700,430115545,2395,2400,2400,2390,943
|
|
20230707,102600,427860985,2400,2400,2400,2390,5434
|
|
20230707,102500,414825950,2400,2405,2405,2400,1308
|
|
20230707,102400,411680395,2405,2405,2405,2405,353
|
|
20230707,102300,410831430,2405,2405,2410,2405,1013
|
|
20230707,102200,408394205,2410,2405,2410,2405,31
|
|
20230707,102100,408319610,2410,2405,2410,2405,304
|
|
20230707,102000,407588435,2405,2405,2405,2400,284
|
|
20230707,101900,406905735,2400,2400,2400,2400,1152
|
|
20230707,101800,404140935,2405,2400,2405,2400,531
|
|
20230707,101700,402866475,2405,2405,2405,2405,105
|
|
20230707,101600,402613950,2405,2405,2405,2400,103
|
|
20230707,101500,402366620,2400,2400,2400,2400,3
|
|
20230707,101400,402359420,2400,2400,2400,2400,367
|
|
20230707,101300,401478620,2400,2400,2400,2395,549
|
|
20230707,101200,400161225,2400,2405,2405,2400,444
|
|
20230707,101100,399093550,2405,2390,2405,2390,3
|
|
20230707,101000,399086365,2390,2405,2405,2390,1505
|
|
20230707,100900,395488335,2385,2400,2400,2385,4168
|
|
20230707,100800,385485165,2400,2390,2400,2385,1087
|
|
20230707,100700,382886810,2385,2385,2385,2385,922
|
|
20230707,100600,380687840,2385,2395,2395,2385,1733
|
|
20230707,100500,376547815,2390,2390,2400,2390,644
|
|
20230707,100400,375007455,2390,2400,2400,2390,390
|
|
20230707,100300,374071485,2400,2395,2400,2385,305
|
|
20230707,100200,373343980,2390,2385,2395,2380,1383
|
|
20230707,100100,370046460,2380,2410,2410,2380,15658
|
|
20230707,100000,332721975,2410,2410,2410,2385,8096
|
|
20230707,095900,313285185,2410,2410,2410,2410,2572
|
|
20230707,095800,307086665,2410,2415,2415,2410,712
|
|
20230707,095700,305367815,2410,2410,2410,2405,1603
|
|
20230707,095600,301508230,2410,2415,2415,2405,2367
|
|
20230707,095500,295802785,2415,2420,2430,2415,2189
|
|
20230707,095400,290515835,2415,2420,2420,2415,2258
|
|
20230707,095300,285052100,2420,2430,2430,2415,1873
|
|
20230707,095200,280503700,2430,2430,2430,2430,103
|
|
20230707,095100,280253410,2430,2435,2435,2430,2799
|
|
20230707,095000,273448140,2435,2435,2435,2435,416
|
|
20230707,094900,272435180,2435,2440,2440,2435,8
|
|
20230707,094800,272415675,2435,2435,2435,2435,2
|
|
20230707,094700,272410805,2435,2435,2435,2435,603
|
|
20230707,094600,270942500,2435,2435,2435,2435,104
|
|
20230707,094500,270689260,2435,2440,2440,2435,404
|
|
20230707,094400,269703510,2435,2440,2450,2435,1390
|
|
20230707,094300,266308730,2430,2440,2440,2430,4754
|
|
20230707,094200,254736360,2435,2440,2440,2435,1771
|
|
20230707,094100,250417960,2440,2440,2450,2435,746
|
|
20230707,094000,248597965,2440,2440,2450,2440,2478
|
|
20230707,093900,242546345,2445,2450,2455,2445,5199
|
|
20230707,093800,229822160,2450,2455,2455,2450,58
|
|
20230707,093700,229680055,2450,2455,2455,2450,5970
|
|
20230707,093600,215027635,2455,2450,2455,2445,2310
|
|
20230707,093500,209368145,2450,2445,2450,2445,696
|
|
20230707,093400,207666400,2440,2445,2445,2440,607
|
|
20230707,093300,206182295,2450,2445,2450,2440,2201
|
|
20230707,093200,200793360,2440,2440,2445,2440,178
|
|
20230707,093100,200358940,2440,2440,2440,2440,62
|
|
20230707,093000,200207660,2440,2445,2445,2440,694
|
|
20230707,092900,198511800,2445,2445,2445,2445,3706
|
|
20230707,092800,189450630,2445,2445,2445,2435,1545
|
|
20230707,092700,185677355,2445,2435,2445,2435,3061
|
|
20230707,092600,178210995,2435,2435,2435,2430,1699
|
|
20230707,092500,174073975,2435,2415,2435,2415,6291
|
|
20230707,092400,158865715,2410,2415,2415,2410,890
|
|
20230707,092300,156717815,2415,2425,2425,2415,936
|
|
20230707,092200,154452705,2430,2415,2430,2410,1182
|
|
20230707,092100,151595170,2410,2405,2410,2405,609
|
|
20230707,092000,150127500,2405,2405,2410,2405,14
|
|
20230707,091900,150093825,2400,2400,2400,2400,3
|
|
20230707,091800,150086625,2400,2400,2400,2400,34
|
|
20230707,091700,150005025,2400,2405,2405,2400,1809
|
|
20230707,091600,145656895,2405,2400,2405,2400,235
|
|
20230707,091500,145092795,2400,2395,2400,2395,1613
|
|
20230707,091400,141226395,2395,2405,2405,2380,15327
|
|
20230707,091300,104531205,2405,2410,2410,2405,824
|
|
20230707,091200,102547290,2415,2420,2420,2405,654
|
|
20230707,091100,100972515,2405,2420,2420,2405,7036
|
|
20230707,091000,84021090,2420,2425,2425,2420,1471
|
|
20230707,090900,80458115,2425,2425,2425,2420,1241
|
|
20230707,090800,77454240,2425,2435,2435,2425,3330
|
|
20230707,090700,69363055,2435,2440,2440,2435,424
|
|
20230707,090600,68328905,2430,2435,2440,2430,5444
|
|
20230707,090500,55069950,2435,2445,2445,2435,718
|
|
20230707,090400,53317755,2440,2445,2445,2440,446
|
|
20230707,090300,52228335,2450,2440,2455,2440,1283
|
|
20230707,090200,49084705,2440,2455,2455,2440,561
|
|
20230707,090100,47712235,2460,2455,2460,2440,3825
|
|
20230707,090000,38321625,2430,2445,2455,2430,9371
|