661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195800,710497615,3555,3555,3555,3555,4492
|
|
20230707,195700,710497615,3555,3555,3555,3555,0
|
|
20230707,195600,710497615,3555,3555,3555,3555,0
|
|
20230707,195500,710497615,3555,3555,3555,3555,0
|
|
20230707,195400,710497615,3555,3555,3555,3555,0
|
|
20230707,195300,710497615,3555,3555,3555,3555,0
|
|
20230707,195200,710497615,3555,3555,3555,3555,0
|
|
20230707,195100,710497615,3555,3555,3555,3555,0
|
|
20230707,195000,710497615,3555,3555,3555,3555,0
|
|
20230707,194900,710497615,3555,3555,3555,3555,0
|
|
20230707,194800,710497615,3555,3555,3555,3555,0
|
|
20230707,194700,710497615,3555,3555,3555,3555,0
|
|
20230707,194600,710497615,3555,3555,3555,3555,0
|
|
20230707,194500,710497615,3555,3555,3555,3555,0
|
|
20230707,194400,710497615,3555,3555,3555,3555,0
|
|
20230707,194300,710497615,3555,3555,3555,3555,0
|
|
20230707,194200,710497615,3555,3555,3555,3555,0
|
|
20230707,194100,710497615,3555,3555,3555,3555,0
|
|
20230707,194000,710497615,3555,3555,3555,3555,0
|
|
20230707,193900,710497615,3555,3555,3555,3555,0
|
|
20230707,193800,710497615,3555,3555,3555,3555,0
|
|
20230707,193700,710497615,3555,3555,3555,3555,0
|
|
20230707,193600,710497615,3555,3555,3555,3555,0
|
|
20230707,193500,710497615,3555,3555,3555,3555,0
|
|
20230707,193400,710497615,3555,3555,3555,3555,0
|
|
20230707,193300,710497615,3555,3555,3555,3555,0
|
|
20230707,193200,710497615,3555,3555,3555,3555,0
|
|
20230707,193100,710497615,3555,3555,3555,3555,0
|
|
20230707,193000,710497615,3555,3555,3555,3555,0
|
|
20230707,192900,710497615,3555,3555,3555,3555,0
|
|
20230707,192800,710497615,3555,3555,3555,3555,4492
|
|
20230707,192700,710497615,3555,3555,3555,3555,0
|
|
20230707,192600,710497615,3555,3555,3555,3555,0
|
|
20230707,192500,710497615,3555,3555,3555,3555,0
|
|
20230707,192400,710497615,3555,3555,3555,3555,0
|
|
20230707,192300,710497615,3555,3555,3555,3555,0
|
|
20230707,192200,710497615,3555,3555,3555,3555,0
|
|
20230707,192100,710497615,3555,3555,3555,3555,0
|
|
20230707,192000,710497615,3555,3555,3555,3555,0
|
|
20230707,191900,710497615,3555,3555,3555,3555,0
|
|
20230707,191800,710497615,3555,3555,3555,3555,0
|
|
20230707,191700,710497615,3555,3555,3555,3555,0
|
|
20230707,191600,710497615,3555,3555,3555,3555,0
|
|
20230707,191500,710497615,3555,3555,3555,3555,0
|
|
20230707,191400,710497615,3555,3555,3555,3555,0
|
|
20230707,191300,710497615,3555,3555,3555,3555,0
|
|
20230707,191200,710497615,3555,3555,3555,3555,0
|
|
20230707,191100,710497615,3555,3555,3555,3555,0
|
|
20230707,191000,710497615,3555,3555,3555,3555,0
|
|
20230707,190900,710497615,3555,3555,3555,3555,0
|
|
20230707,190800,710497615,3555,3555,3555,3555,0
|
|
20230707,190700,710497615,3555,3555,3555,3555,0
|
|
20230707,190600,710497615,3555,3555,3555,3555,0
|
|
20230707,190500,710497615,3555,3555,3555,3555,0
|
|
20230707,190400,710497615,3555,3555,3555,3555,0
|
|
20230707,190300,710497615,3555,3555,3555,3555,0
|
|
20230707,190200,710497615,3555,3555,3555,3555,0
|
|
20230707,190100,710497615,3555,3555,3555,3555,0
|
|
20230707,190000,710497615,3555,3555,3555,3555,0
|
|
20230707,185900,710497615,3555,3555,3555,3555,0
|
|
20230707,185800,710497615,3555,3555,3555,3555,4492
|
|
20230707,185700,710497615,3555,3555,3555,3555,0
|
|
20230707,185600,710497615,3555,3555,3555,3555,0
|
|
20230707,185500,710497615,3555,3555,3555,3555,0
|
|
20230707,185400,710497615,3555,3555,3555,3555,0
|
|
20230707,185300,710497615,3555,3555,3555,3555,0
|
|
20230707,185200,710497615,3555,3555,3555,3555,0
|
|
20230707,185100,710497615,3555,3555,3555,3555,0
|
|
20230707,185000,710497615,3555,3555,3555,3555,0
|
|
20230707,184900,710497615,3555,3555,3555,3555,0
|
|
20230707,184800,710497615,3555,3555,3555,3555,0
|
|
20230707,184700,710497615,3555,3555,3555,3555,0
|
|
20230707,184600,710497615,3555,3555,3555,3555,0
|
|
20230707,184500,710497615,3555,3555,3555,3555,0
|
|
20230707,184400,710497615,3555,3555,3555,3555,0
|
|
20230707,184300,710497615,3555,3555,3555,3555,0
|
|
20230707,184200,710497615,3555,3555,3555,3555,0
|
|
20230707,184100,710497615,3555,3555,3555,3555,0
|
|
20230707,184000,710497615,3555,3555,3555,3555,0
|
|
20230707,183900,710497615,3555,3555,3555,3555,0
|
|
20230707,183800,710497615,3555,3555,3555,3555,0
|
|
20230707,183700,710497615,3555,3555,3555,3555,0
|
|
20230707,183600,710497615,3555,3555,3555,3555,0
|
|
20230707,183500,710497615,3555,3555,3555,3555,0
|
|
20230707,183400,710497615,3555,3555,3555,3555,0
|
|
20230707,183300,710497615,3555,3555,3555,3555,0
|
|
20230707,183200,710497615,3555,3555,3555,3555,0
|
|
20230707,183100,710497615,3555,3555,3555,3555,0
|
|
20230707,183000,710497615,3555,3555,3555,3555,0
|
|
20230707,182900,710497615,3555,3555,3555,3555,0
|
|
20230707,182800,710497615,3555,3555,3555,3555,4492
|
|
20230707,182700,710497615,3555,3555,3555,3555,0
|
|
20230707,182600,710497615,3555,3555,3555,3555,0
|
|
20230707,182500,710497615,3555,3555,3555,3555,0
|
|
20230707,182400,710497615,3555,3555,3555,3555,0
|
|
20230707,182300,710497615,3555,3555,3555,3555,0
|
|
20230707,182200,710497615,3555,3555,3555,3555,0
|
|
20230707,182100,710497615,3555,3555,3555,3555,0
|
|
20230707,182000,710497615,3555,3555,3555,3555,0
|
|
20230707,181900,710497615,3555,3555,3555,3555,0
|
|
20230707,181800,710497615,3555,3555,3555,3555,0
|
|
20230707,181700,710497615,3555,3555,3555,3555,0
|
|
20230707,181600,710497615,3555,3555,3555,3555,0
|
|
20230707,181500,710497615,3555,3555,3555,3555,0
|
|
20230707,181400,710497615,3555,3555,3555,3555,0
|
|
20230707,181300,710497615,3555,3555,3555,3555,0
|
|
20230707,181200,710497615,3555,3555,3555,3555,0
|
|
20230707,181100,710497615,3555,3555,3555,3555,0
|
|
20230707,181000,710497615,3555,3555,3555,3555,0
|
|
20230707,180900,710497615,3555,3555,3555,3555,0
|
|
20230707,180800,710497615,3555,3555,3555,3555,0
|
|
20230707,180700,710497615,3555,3555,3555,3555,0
|
|
20230707,180600,710497615,3555,3555,3555,3555,0
|
|
20230707,180500,710497615,3555,3555,3555,3555,0
|
|
20230707,180400,710497615,3555,3555,3555,3555,0
|
|
20230707,180300,710497615,3555,3555,3555,3555,0
|
|
20230707,180200,710497615,3555,3555,3555,3555,0
|
|
20230707,180100,710497615,3555,3555,3555,3555,0
|
|
20230707,180000,710497615,3555,3555,3555,3555,0
|
|
20230707,175900,710497615,3555,3555,3555,3555,0
|
|
20230707,175800,710497615,3555,3555,3555,3555,4492
|
|
20230707,175700,710497615,3555,3555,3555,3555,0
|
|
20230707,175600,710497615,3555,3555,3555,3555,0
|
|
20230707,175500,710497615,3555,3555,3555,3555,0
|
|
20230707,175400,710497615,3555,3555,3555,3555,0
|
|
20230707,175300,710497615,3555,3555,3555,3555,0
|
|
20230707,175200,710497615,3555,3555,3555,3555,0
|
|
20230707,175100,710497615,3555,3555,3555,3555,0
|
|
20230707,175000,710497615,3555,3555,3555,3555,0
|
|
20230707,174900,710497615,3555,3555,3555,3555,0
|
|
20230707,174800,710497615,3555,3555,3555,3555,0
|
|
20230707,174700,710497615,3555,3555,3555,3555,0
|
|
20230707,174600,710497615,3555,3555,3555,3555,0
|
|
20230707,174500,710497615,3555,3555,3555,3555,0
|
|
20230707,174400,710497615,3555,3555,3555,3555,0
|
|
20230707,174300,710497615,3555,3555,3555,3555,0
|
|
20230707,174200,710497615,3555,3555,3555,3555,0
|
|
20230707,174100,710497615,3555,3555,3555,3555,0
|
|
20230707,174000,710497615,3555,3555,3555,3555,0
|
|
20230707,173900,710497615,3555,3555,3555,3555,0
|
|
20230707,173800,710497615,3555,3555,3555,3555,0
|
|
20230707,173700,710497615,3555,3555,3555,3555,0
|
|
20230707,173600,710497615,3555,3555,3555,3555,0
|
|
20230707,173500,710497615,3555,3555,3555,3555,0
|
|
20230707,173400,710497615,3555,3555,3555,3555,0
|
|
20230707,173300,710497615,3555,3555,3555,3555,0
|
|
20230707,173200,710497615,3555,3555,3555,3555,0
|
|
20230707,173100,710497615,3555,3555,3555,3555,0
|
|
20230707,173000,710497615,3555,3555,3555,3555,0
|
|
20230707,172900,710497615,3555,3555,3555,3555,0
|
|
20230707,172800,710497615,3555,3555,3555,3555,4492
|
|
20230707,172700,710497615,3555,3555,3555,3555,0
|
|
20230707,172600,710497615,3555,3555,3555,3555,0
|
|
20230707,172500,710497615,3555,3555,3555,3555,0
|
|
20230707,172400,710497615,3555,3555,3555,3555,0
|
|
20230707,172300,710497615,3555,3555,3555,3555,0
|
|
20230707,172200,710497615,3555,3555,3555,3555,0
|
|
20230707,172100,710497615,3555,3555,3555,3555,0
|
|
20230707,172000,710497615,3555,3555,3555,3555,0
|
|
20230707,171900,710497615,3555,3555,3555,3555,0
|
|
20230707,171800,710497615,3555,3555,3555,3555,0
|
|
20230707,171700,710497615,3555,3555,3555,3555,0
|
|
20230707,171600,710497615,3555,3555,3555,3555,0
|
|
20230707,171500,710497615,3555,3555,3555,3555,0
|
|
20230707,171400,710497615,3555,3555,3555,3555,0
|
|
20230707,171300,710497615,3555,3555,3555,3555,0
|
|
20230707,171200,710497615,3555,3555,3555,3555,0
|
|
20230707,171100,710497615,3555,3555,3555,3555,0
|
|
20230707,171000,710497615,3555,3555,3555,3555,0
|
|
20230707,170900,710497615,3555,3555,3555,3555,0
|
|
20230707,170800,710497615,3555,3555,3555,3555,0
|
|
20230707,170700,710497615,3555,3555,3555,3555,0
|
|
20230707,170600,710497615,3555,3555,3555,3555,0
|
|
20230707,170500,710497615,3555,3555,3555,3555,0
|
|
20230707,170400,710497615,3555,3555,3555,3555,0
|
|
20230707,170300,710497615,3555,3555,3555,3555,0
|
|
20230707,170200,710497615,3555,3555,3555,3555,0
|
|
20230707,170100,710497615,3555,3555,3555,3555,0
|
|
20230707,170000,710497615,3555,3555,3555,3555,0
|
|
20230707,165900,710497615,3555,3555,3555,3555,0
|
|
20230707,165800,710497615,3555,3555,3555,3555,4492
|
|
20230707,165700,710497615,3555,3555,3555,3555,0
|
|
20230707,165600,710497615,3555,3555,3555,3555,0
|
|
20230707,165500,710497615,3555,3555,3555,3555,0
|
|
20230707,165400,710497615,3555,3555,3555,3555,0
|
|
20230707,165300,710497615,3555,3555,3555,3555,0
|
|
20230707,165200,710497615,3555,3555,3555,3555,0
|
|
20230707,165100,710497615,3555,3555,3555,3555,0
|
|
20230707,165000,710497615,3555,3555,3555,3555,0
|
|
20230707,164900,710497615,3555,3555,3555,3555,0
|
|
20230707,164800,710497615,3555,3555,3555,3555,0
|
|
20230707,164700,710497615,3555,3555,3555,3555,0
|
|
20230707,164600,710497615,3555,3555,3555,3555,0
|
|
20230707,164500,710497615,3555,3555,3555,3555,0
|
|
20230707,164400,710497615,3555,3555,3555,3555,0
|
|
20230707,164300,710497615,3555,3555,3555,3555,0
|
|
20230707,164200,710497615,3555,3555,3555,3555,0
|
|
20230707,164100,710497615,3555,3555,3555,3555,0
|
|
20230707,164000,710497615,3555,3555,3555,3555,0
|
|
20230707,163900,710497615,3555,3555,3555,3555,0
|
|
20230707,163800,710497615,3555,3555,3555,3555,0
|
|
20230707,163700,710497615,3555,3555,3555,3555,0
|
|
20230707,163600,710497615,3555,3555,3555,3555,0
|
|
20230707,163500,710497615,3555,3555,3555,3555,0
|
|
20230707,163400,710497615,3555,3555,3555,3555,0
|
|
20230707,163300,710497615,3555,3555,3555,3555,0
|
|
20230707,163200,710497615,3555,3555,3555,3555,0
|
|
20230707,163100,710497615,3555,3555,3555,3555,0
|
|
20230707,163000,710497615,3555,3555,3555,3555,0
|
|
20230707,162900,710497615,3555,3555,3555,3555,0
|
|
20230707,162800,710497615,3555,3555,3555,3555,4492
|
|
20230707,162700,710497615,3555,3555,3555,3555,0
|
|
20230707,162600,710497615,3555,3555,3555,3555,0
|
|
20230707,162500,710497615,3555,3555,3555,3555,0
|
|
20230707,162400,710497615,3555,3555,3555,3555,0
|
|
20230707,162300,710497615,3555,3555,3555,3555,0
|
|
20230707,162200,710497615,3555,3555,3555,3555,0
|
|
20230707,162100,710497615,3555,3555,3555,3555,0
|
|
20230707,162000,710497615,3555,3555,3555,3555,0
|
|
20230707,161900,710497615,3555,3555,3555,3555,0
|
|
20230707,161800,710497615,3555,3555,3555,3555,0
|
|
20230707,161700,710497615,3555,3555,3555,3555,0
|
|
20230707,161600,710497615,3555,3555,3555,3555,0
|
|
20230707,161500,710497615,3555,3555,3555,3555,0
|
|
20230707,161400,710497615,3555,3555,3555,3555,0
|
|
20230707,161300,710497615,3555,3555,3555,3555,0
|
|
20230707,161200,710497615,3555,3555,3555,3555,0
|
|
20230707,161100,710497615,3555,3555,3555,3555,0
|
|
20230707,161000,710497615,3555,3555,3555,3555,0
|
|
20230707,160900,710497615,3555,3555,3555,3555,0
|
|
20230707,160800,710497615,3555,3555,3555,3555,0
|
|
20230707,160700,710497615,3555,3555,3555,3555,0
|
|
20230707,160600,710497615,3555,3555,3555,3555,0
|
|
20230707,160500,710497615,3555,3555,3555,3555,0
|
|
20230707,160400,710497615,3555,3555,3555,3555,0
|
|
20230707,160300,710497615,3555,3555,3555,3555,0
|
|
20230707,160200,710497615,3555,3555,3555,3555,0
|
|
20230707,160100,710497615,3555,3555,3555,3555,0
|
|
20230707,160000,710497615,3555,3555,3555,3555,0
|
|
20230707,155900,710497615,3555,3555,3555,3555,0
|
|
20230707,155800,710497615,3555,3555,3555,3555,4492
|
|
20230707,155700,710497615,3555,3555,3555,3555,0
|
|
20230707,155600,710497615,3555,3555,3555,3555,0
|
|
20230707,155500,710497615,3555,3555,3555,3555,0
|
|
20230707,155400,710497615,3555,3555,3555,3555,0
|
|
20230707,155300,710497615,3555,3555,3555,3555,0
|
|
20230707,155200,710497615,3555,3555,3555,3555,0
|
|
20230707,155100,710497615,3555,3555,3555,3555,0
|
|
20230707,155000,710497615,3555,3555,3555,3555,0
|
|
20230707,154900,710497615,3555,3555,3555,3555,0
|
|
20230707,154800,710497615,3555,3555,3555,3555,0
|
|
20230707,154700,710497615,3555,3555,3555,3555,0
|
|
20230707,154600,710497615,3555,3555,3555,3555,0
|
|
20230707,154500,710497615,3555,3555,3555,3555,0
|
|
20230707,154400,710497615,3555,3555,3555,3555,0
|
|
20230707,154300,710497615,3555,3555,3555,3555,0
|
|
20230707,154200,710497615,3555,3555,3555,3555,0
|
|
20230707,154100,710497615,3555,3555,3555,3555,0
|
|
20230707,154000,710497615,3555,3555,3555,3555,0
|
|
20230707,153900,710497615,3555,3555,3555,3555,0
|
|
20230707,153800,710497615,3555,3555,3555,3555,0
|
|
20230707,153700,710497615,3555,3555,3555,3555,0
|
|
20230707,153600,710497615,3555,3555,3555,3555,0
|
|
20230707,153500,710497615,3555,3555,3555,3555,0
|
|
20230707,153400,710497615,3555,3555,3555,3555,0
|
|
20230707,153300,710497615,3555,3555,3555,3555,0
|
|
20230707,153200,710497615,3555,3555,3555,3555,0
|
|
20230707,153100,710497615,3555,3555,3555,3555,0
|
|
20230707,153000,710497615,3555,3555,3555,3555,4492
|
|
20230707,152900,694528555,3565,3565,3565,3565,0
|
|
20230707,152800,694528555,3565,3565,3565,3565,0
|
|
20230707,152700,694528555,3565,3565,3565,3565,0
|
|
20230707,152600,694528555,3565,3565,3565,3565,0
|
|
20230707,152500,694528555,3565,3565,3565,3565,0
|
|
20230707,152400,694528555,3565,3565,3565,3565,0
|
|
20230707,152300,694528555,3565,3565,3565,3565,0
|
|
20230707,152200,694528555,3565,3565,3565,3565,0
|
|
20230707,152100,694528555,3565,3565,3565,3565,0
|
|
20230707,152000,694528555,3565,3565,3565,3565,0
|
|
20230707,151900,694528555,3565,3555,3570,3555,791
|
|
20230707,151800,691714160,3560,3560,3560,3560,38
|
|
20230707,151700,691578880,3560,3575,3575,3555,2298
|
|
20230707,151600,683397220,3575,3585,3585,3575,20
|
|
20230707,151500,683325620,3565,3585,3590,3565,4893
|
|
20230707,151400,665843915,3580,3580,3585,3580,236
|
|
20230707,151300,664998335,3585,3580,3585,3580,344
|
|
20230707,151200,663766665,3585,3580,3585,3570,272
|
|
20230707,151100,662793125,3580,3580,3580,3570,1935
|
|
20230707,151000,655870520,3570,3580,3580,3570,211
|
|
20230707,150900,655116090,3575,3570,3575,3570,470
|
|
20230707,150800,653436310,3570,3570,3575,3555,240
|
|
20230707,150700,652580070,3575,3560,3575,3555,132
|
|
20230707,150600,652110070,3560,3565,3575,3560,199
|
|
20230707,150500,651401220,3560,3560,3565,3560,255
|
|
20230707,150400,650493120,3565,3560,3565,3560,251
|
|
20230707,150300,649599505,3560,3560,3565,3560,125
|
|
20230707,150200,649154355,3565,3560,3565,3560,83
|
|
20230707,150100,648858775,3560,3560,3565,3560,201
|
|
20230707,150000,648142515,3560,3555,3560,3555,209
|
|
20230707,145900,647399320,3555,3560,3565,3555,218
|
|
20230707,145800,646623910,3555,3560,3560,3555,219
|
|
20230707,145700,645845160,3560,3555,3560,3555,633
|
|
20230707,145600,643594640,3555,3550,3555,3550,986
|
|
20230707,145500,640094290,3550,3550,3550,3550,8
|
|
20230707,145400,640065890,3550,3550,3550,3550,175
|
|
20230707,145300,639444640,3555,3555,3555,3550,1213
|
|
20230707,145200,635137890,3555,3560,3565,3555,1396
|
|
20230707,145100,630171645,3565,3555,3565,3555,3959
|
|
20230707,145000,616095815,3560,3560,3560,3555,45
|
|
20230707,144900,615935830,3560,3560,3560,3555,204
|
|
20230707,144800,615210500,3560,3560,3565,3560,4991
|
|
20230707,144700,597442535,3565,3560,3565,3560,14
|
|
20230707,144600,597392660,3580,3570,3580,3565,109
|
|
20230707,144500,597003205,3565,3580,3580,3565,164
|
|
20230707,144400,596418395,3580,3570,3580,3560,252
|
|
20230707,144300,595519825,3580,3560,3580,3560,236
|
|
20230707,144200,594679145,3565,3565,3565,3560,179
|
|
20230707,144100,594041850,3565,3560,3565,3560,109
|
|
20230707,144000,593653305,3565,3555,3565,3555,203
|
|
20230707,143900,592930620,3560,3560,3565,3560,209
|
|
20230707,143800,592186575,3565,3565,3570,3565,114
|
|
20230707,143700,591780160,3570,3565,3570,3560,247
|
|
20230707,143600,590899630,3560,3560,3565,3560,176
|
|
20230707,143500,590273065,3565,3560,3565,3560,175
|
|
20230707,143400,589650055,3565,3560,3565,3560,177
|
|
20230707,143300,589019920,3565,3560,3565,3560,176
|
|
20230707,143200,588393350,3565,3555,3565,3555,297
|
|
20230707,143100,587336065,3560,3565,3565,3560,527
|
|
20230707,143000,585459940,3570,3560,3570,3560,214
|
|
20230707,142900,584697850,3565,3565,3565,3560,189
|
|
20230707,142800,584024970,3570,3565,3570,3565,114
|
|
20230707,142700,583618100,3565,3570,3570,3565,244
|
|
20230707,142600,582748230,3570,3565,3570,3565,699
|
|
20230707,142500,580256285,3570,3565,3570,3565,177
|
|
20230707,142400,579625270,3570,3565,3570,3565,178
|
|
20230707,142300,578990690,3570,3565,3570,3565,119
|
|
20230707,142200,578566450,3565,3580,3580,3560,58
|
|
20230707,142100,578359685,3580,3570,3580,3560,691
|
|
20230707,142000,575889985,3580,3565,3580,3565,676
|
|
20230707,141900,573478520,3570,3565,3570,3565,53
|
|
20230707,141800,573289570,3560,3565,3570,3560,278
|
|
20230707,141700,572299200,3565,3560,3565,3560,174
|
|
20230707,141600,571679755,3565,3565,3565,3560,342
|
|
20230707,141500,570461395,3565,3560,3565,3560,180
|
|
20230707,141400,569820545,3565,3565,3565,3560,19
|
|
20230707,141300,569752850,3570,3560,3570,3560,1906
|
|
20230707,141200,562966735,3560,3555,3560,3555,175
|
|
20230707,141100,562344595,3560,3560,3560,3555,591
|
|
20230707,141000,560241705,3560,3565,3565,3555,3112
|
|
20230707,140900,549163015,3570,3565,3570,3565,60
|
|
20230707,140800,548949070,3565,3560,3565,3555,242
|
|
20230707,140700,548088315,3565,3565,3565,3555,356
|
|
20230707,140600,546821710,3565,3560,3565,3555,295
|
|
20230707,140500,545772350,3560,3560,3560,3555,19
|
|
20230707,140400,545704750,3560,3560,3565,3560,102
|
|
20230707,140300,545341625,3565,3560,3565,3560,53
|
|
20230707,140200,545152715,3565,3560,3565,3555,239
|
|
20230707,140100,544301905,3565,3560,3565,3555,404
|
|
20230707,140000,542864205,3565,3550,3565,3550,322
|
|
20230707,135900,541719560,3560,3540,3560,3540,938
|
|
20230707,135800,538391730,3540,3545,3545,3535,741
|
|
20230707,135700,535766465,3550,3545,3550,3545,234
|
|
20230707,135600,534936635,3550,3545,3550,3530,3183
|
|
20230707,135500,523682130,3545,3560,3560,3540,3468
|
|
20230707,135400,511375105,3565,3565,3565,3565,10
|
|
20230707,135300,511339455,3560,3560,3565,3555,663
|
|
20230707,135200,508980925,3565,3560,3565,3560,837
|
|
20230707,135100,506000950,3565,3565,3565,3565,258
|
|
20230707,135000,505081180,3570,3565,3570,3560,404
|
|
20230707,134900,503640905,3560,3565,3570,3560,246
|
|
20230707,134800,502765005,3570,3565,3570,3560,202
|
|
20230707,134700,502045030,3570,3565,3570,3565,18
|
|
20230707,134600,501980810,3570,3565,3570,3565,175
|
|
20230707,134500,501356885,3570,3575,3580,3560,4488
|
|
20230707,134400,485332290,3580,3575,3580,3575,184
|
|
20230707,134300,484674440,3580,3570,3580,3570,259
|
|
20230707,134200,483749310,3575,3565,3575,3565,93
|
|
20230707,134100,483417495,3560,3575,3575,3560,173
|
|
20230707,134000,482800775,3575,3570,3575,3570,358
|
|
20230707,133900,481522665,3575,3570,3575,3570,320
|
|
20230707,133800,480380110,3575,3575,3575,3570,288
|
|
20230707,133700,479350550,3580,3580,3590,3570,1423
|
|
20230707,133600,474256030,3585,3580,3590,3580,216
|
|
20230707,133500,473482430,3590,3580,3595,3580,68
|
|
20230707,133400,473238455,3585,3580,3585,3580,192
|
|
20230707,133300,472550995,3580,3580,3585,3580,108
|
|
20230707,133200,472163855,3585,3585,3585,3580,828
|
|
20230707,133100,469199535,3585,3580,3590,3580,177
|
|
20230707,133000,468565280,3575,3585,3585,3570,259
|
|
20230707,132900,467639330,3590,3590,3590,3580,556
|
|
20230707,132800,465648690,3595,3595,3595,3595,52
|
|
20230707,132700,465461750,3595,3565,3595,3565,347
|
|
20230707,132600,464221525,3580,3570,3580,3570,500
|
|
20230707,132500,462433985,3595,3565,3595,3565,686
|
|
20230707,132400,459981645,3570,3570,3570,3565,1806
|
|
20230707,132300,453543200,3595,3570,3595,3565,822
|
|
20230707,132200,450607995,3570,3570,3585,3570,426
|
|
20230707,132100,449086915,3585,3595,3595,3580,31
|
|
20230707,132000,448975685,3590,3570,3590,3570,3480
|
|
20230707,131900,436486925,3565,3590,3590,3565,217
|
|
20230707,131800,435712345,3600,3575,3600,3575,206
|
|
20230707,131700,434975330,3575,3575,3575,3575,1152
|
|
20230707,131600,430856930,3580,3585,3600,3580,391
|
|
20230707,131500,429456945,3600,3600,3600,3600,0
|
|
20230707,131400,429456945,3600,3590,3600,3585,1090
|
|
20230707,131300,425548645,3600,3600,3600,3600,10
|
|
20230707,131200,425512645,3595,3595,3595,3595,4
|
|
20230707,131100,425498265,3600,3595,3600,3595,36
|
|
20230707,131000,425368780,3590,3585,3595,3585,100
|
|
20230707,130900,425009630,3595,3590,3595,3590,161
|
|
20230707,130800,424431090,3595,3595,3595,3595,200
|
|
20230707,130700,423712090,3600,3600,3600,3595,48
|
|
20230707,130600,423539430,3595,3595,3595,3595,1
|
|
20230707,130500,423535835,3605,3605,3605,3605,0
|
|
20230707,130400,423535835,3605,3605,3605,3605,0
|
|
20230707,130300,423535835,3605,3600,3605,3600,30
|
|
20230707,130200,423427825,3605,3595,3605,3580,339
|
|
20230707,130100,422207480,3600,3590,3610,3585,90
|
|
20230707,130000,421884295,3585,3585,3585,3585,55
|
|
20230707,125900,421687120,3585,3600,3600,3585,208
|
|
20230707,125800,420941345,3600,3595,3600,3595,51
|
|
20230707,125700,420757785,3605,3605,3605,3605,0
|
|
20230707,125600,420757785,3605,3580,3615,3580,134
|
|
20230707,125500,420276405,3575,3575,3580,3575,1159
|
|
20230707,125400,416129690,3575,3560,3575,3560,223
|
|
20230707,125300,415332720,3560,3605,3605,3560,5602
|
|
20230707,125200,395290395,3605,3605,3605,3605,1
|
|
20230707,125100,395286790,3605,3605,3605,3605,0
|
|
20230707,125000,395286790,3605,3605,3605,3605,0
|
|
20230707,124900,395286790,3605,3605,3605,3605,0
|
|
20230707,124800,395286790,3605,3605,3605,3605,0
|
|
20230707,124700,395286790,3605,3605,3605,3605,0
|
|
20230707,124600,395286790,3605,3605,3605,3605,0
|
|
20230707,124500,395286790,3605,3605,3605,3605,1
|
|
20230707,124400,395283185,3605,3605,3605,3590,2958
|
|
20230707,124300,384641105,3605,3610,3610,3605,183
|
|
20230707,124200,383980480,3615,3610,3615,3610,9
|
|
20230707,124100,383947970,3610,3615,3615,3610,128
|
|
20230707,124000,383485270,3615,3615,3615,3615,0
|
|
20230707,123900,383485270,3615,3615,3615,3615,2
|
|
20230707,123800,383478040,3610,3610,3610,3610,0
|
|
20230707,123700,383478040,3610,3610,3610,3610,0
|
|
20230707,123600,383478040,3610,3605,3610,3605,2
|
|
20230707,123500,383470825,3605,3605,3605,3605,2
|
|
20230707,123400,383463615,3605,3610,3610,3605,74
|
|
20230707,123300,383196485,3610,3610,3610,3610,0
|
|
20230707,123200,383196485,3610,3605,3610,3605,39
|
|
20230707,123100,383055765,3605,3610,3610,3605,394
|
|
20230707,123000,381633440,3610,3610,3610,3610,0
|
|
20230707,122900,381633440,3610,3610,3610,3610,2
|
|
20230707,122800,381626220,3610,3610,3610,3610,9
|
|
20230707,122700,381593730,3610,3615,3615,3610,52
|
|
20230707,122600,381405760,3605,3605,3605,3605,1
|
|
20230707,122500,381402155,3615,3615,3615,3615,25
|
|
20230707,122400,381311780,3615,3615,3615,3615,0
|
|
20230707,122300,381311780,3615,3615,3615,3615,20
|
|
20230707,122200,381239480,3605,3605,3605,3605,275
|
|
20230707,122100,380248105,3610,3610,3610,3610,116
|
|
20230707,122000,379829345,3615,3615,3615,3615,0
|
|
20230707,121900,379829345,3615,3610,3615,3610,4
|
|
20230707,121800,379814895,3610,3610,3610,3610,0
|
|
20230707,121700,379814895,3610,3610,3610,3610,0
|
|
20230707,121600,379814895,3610,3610,3610,3610,365
|
|
20230707,121500,378497245,3610,3620,3620,3610,256
|
|
20230707,121400,377571565,3615,3615,3615,3615,0
|
|
20230707,121300,377571565,3615,3615,3615,3615,1
|
|
20230707,121200,377567950,3610,3610,3610,3610,0
|
|
20230707,121100,377567950,3610,3610,3610,3610,1
|
|
20230707,121000,377564340,3605,3605,3605,3605,30
|
|
20230707,120900,377456190,3615,3615,3615,3615,0
|
|
20230707,120800,377456190,3615,3615,3615,3615,0
|
|
20230707,120700,377456190,3615,3605,3615,3605,437
|
|
20230707,120600,375877975,3605,3605,3605,3605,190
|
|
20230707,120500,375193025,3605,3605,3605,3605,4
|
|
20230707,120400,375178605,3605,3610,3610,3605,78
|
|
20230707,120300,374897065,3610,3610,3610,3610,5
|
|
20230707,120200,374879015,3610,3610,3610,3610,0
|
|
20230707,120100,374879015,3610,3610,3610,3610,0
|
|
20230707,120000,374879015,3610,3610,3610,3610,1
|
|
20230707,115900,374875405,3610,3610,3610,3610,0
|
|
20230707,115800,374875405,3610,3610,3610,3610,2
|
|
20230707,115700,374868185,3610,3610,3610,3610,0
|
|
20230707,115600,374868185,3610,3610,3610,3605,21
|
|
20230707,115500,374792390,3610,3610,3610,3610,2
|
|
20230707,115400,374785170,3605,3600,3605,3600,102
|
|
20230707,115300,374417905,3600,3605,3605,3590,197
|
|
20230707,115200,373710485,3605,3590,3605,3590,51
|
|
20230707,115100,373527380,3590,3600,3600,3590,198
|
|
20230707,115000,372815895,3600,3600,3600,3600,2
|
|
20230707,114900,372808695,3600,3600,3600,3600,6
|
|
20230707,114800,372787095,3600,3600,3600,3600,63
|
|
20230707,114700,372560295,3600,3605,3605,3600,100
|
|
20230707,114600,372199805,3605,3605,3605,3605,0
|
|
20230707,114500,372199805,3605,3605,3605,3605,109
|
|
20230707,114400,371806860,3610,3610,3610,3610,0
|
|
20230707,114300,371806860,3610,3610,3610,3610,30
|
|
20230707,114200,371698560,3610,3610,3610,3610,114
|
|
20230707,114100,371287020,3615,3615,3615,3615,5
|
|
20230707,114000,371268945,3615,3615,3615,3615,5
|
|
20230707,113900,371250870,3610,3610,3610,3610,0
|
|
20230707,113800,371250870,3610,3600,3610,3600,441
|
|
20230707,113700,369660900,3590,3590,3590,3590,0
|
|
20230707,113600,369660900,3590,3595,3595,3590,2630
|
|
20230707,113500,360217200,3595,3595,3595,3595,0
|
|
20230707,113400,360217200,3595,3600,3600,3595,500
|
|
20230707,113300,358419650,3600,3600,3600,3600,100
|
|
20230707,113200,358059650,3590,3600,3600,3590,1665
|
|
20230707,113100,352077670,3600,3625,3625,3600,1567
|
|
20230707,113000,346421905,3625,3620,3625,3620,30
|
|
20230707,112900,346313255,3625,3615,3630,3615,479
|
|
20230707,112800,344577775,3615,3615,3615,3615,0
|
|
20230707,112700,344577775,3615,3615,3615,3615,103
|
|
20230707,112600,344205430,3610,3610,3610,3610,0
|
|
20230707,112500,344205430,3610,3610,3610,3610,0
|
|
20230707,112400,344205430,3610,3610,3610,3610,0
|
|
20230707,112300,344205430,3610,3615,3615,3610,208
|
|
20230707,112200,343453530,3615,3615,3615,3615,82
|
|
20230707,112100,343157100,3610,3615,3615,3610,37
|
|
20230707,112000,343023395,3615,3610,3615,3605,246
|
|
20230707,111900,342135435,3610,3610,3610,3610,8
|
|
20230707,111800,342106555,3610,3605,3610,3605,35
|
|
20230707,111700,341980310,3605,3605,3605,3605,307
|
|
20230707,111600,340873575,3600,3605,3610,3590,1441
|
|
20230707,111500,335686625,3605,3610,3610,3605,7
|
|
20230707,111400,335661360,3605,3605,3605,3605,0
|
|
20230707,111300,335661360,3605,3615,3620,3600,4907
|
|
20230707,111200,317945465,3620,3645,3645,3615,2965
|
|
20230707,111100,307202835,3640,3640,3640,3640,255
|
|
20230707,111000,306274635,3645,3650,3650,3640,741
|
|
20230707,110900,303575710,3650,3655,3655,3645,551
|
|
20230707,110800,301567105,3650,3660,3660,3650,4133
|
|
20230707,110700,286479050,3665,3660,3665,3655,46
|
|
20230707,110600,286310675,3665,3665,3665,3665,4
|
|
20230707,110500,286296015,3665,3665,3665,3665,2
|
|
20230707,110400,286288685,3670,3670,3670,3670,2
|
|
20230707,110300,286281345,3670,3665,3670,3665,16
|
|
20230707,110200,286222650,3670,3670,3670,3660,71
|
|
20230707,110100,285962690,3670,3670,3670,3670,0
|
|
20230707,110000,285962690,3670,3670,3670,3670,8
|
|
20230707,105900,285933330,3670,3670,3670,3670,0
|
|
20230707,105800,285933330,3670,3670,3670,3670,20
|
|
20230707,105700,285859930,3675,3675,3675,3675,0
|
|
20230707,105600,285859930,3675,3670,3675,3670,36
|
|
20230707,105500,285727740,3670,3670,3675,3655,281
|
|
20230707,105400,284699930,3675,3670,3675,3670,24
|
|
20230707,105300,284611810,3680,3675,3680,3675,19
|
|
20230707,105200,284541935,3680,3665,3680,3665,210
|
|
20230707,105100,283772135,3680,3680,3680,3680,10
|
|
20230707,105000,283735335,3655,3655,3655,3655,172
|
|
20230707,104900,283106675,3680,3680,3680,3655,140
|
|
20230707,104800,282592215,3680,3680,3680,3680,0
|
|
20230707,104700,282592215,3680,3665,3680,3655,793
|
|
20230707,104600,279682675,3675,3675,3675,3675,0
|
|
20230707,104500,279682675,3675,3680,3680,3675,5
|
|
20230707,104400,279664295,3680,3680,3680,3680,0
|
|
20230707,104300,279664295,3680,3675,3680,3665,2698
|
|
20230707,104200,269758690,3690,3685,3690,3675,1694
|
|
20230707,104100,263524900,3700,3700,3700,3700,10
|
|
20230707,104000,263487900,3680,3685,3700,3680,1511
|
|
20230707,103900,257920715,3700,3700,3700,3700,10
|
|
20230707,103800,257883715,3685,3685,3685,3685,9
|
|
20230707,103700,257850550,3700,3700,3700,3700,0
|
|
20230707,103600,257850550,3700,3700,3700,3700,0
|
|
20230707,103500,257850550,3700,3685,3700,3685,20
|
|
20230707,103400,257776700,3700,3700,3700,3700,0
|
|
20230707,103300,257776700,3700,3700,3700,3700,10
|
|
20230707,103200,257739700,3690,3700,3700,3690,280
|
|
20230707,103100,256706400,3700,3700,3700,3700,0
|
|
20230707,103000,256706400,3700,3700,3700,3700,0
|
|
20230707,102900,256706400,3700,3690,3700,3685,610
|
|
20230707,102800,254458395,3700,3700,3700,3700,0
|
|
20230707,102700,254458395,3700,3700,3700,3700,0
|
|
20230707,102600,254458395,3700,3695,3700,3695,32
|
|
20230707,102500,254340105,3695,3695,3695,3695,18
|
|
20230707,102400,254273595,3705,3695,3705,3695,80
|
|
20230707,102300,253977910,3700,3700,3700,3700,5
|
|
20230707,102200,253959410,3700,3695,3700,3695,59
|
|
20230707,102100,253741305,3700,3700,3700,3700,0
|
|
20230707,102000,253741305,3700,3680,3700,3680,68
|
|
20230707,101900,253490755,3705,3685,3705,3680,565
|
|
20230707,101800,251410365,3705,3685,3705,3685,19
|
|
20230707,101700,251340150,3705,3705,3705,3705,0
|
|
20230707,101600,251340150,3705,3695,3705,3695,133
|
|
20230707,101500,250847980,3695,3685,3695,3685,13
|
|
20230707,101400,250799975,3695,3685,3695,3685,20
|
|
20230707,101300,250726175,3695,3695,3695,3680,23
|
|
20230707,101200,250641235,3680,3680,3680,3680,320
|
|
20230707,101100,249463635,3695,3690,3695,3690,13
|
|
20230707,101000,249415615,3690,3690,3690,3690,0
|
|
20230707,100900,249415615,3690,3690,3690,3690,45
|
|
20230707,100800,249249565,3695,3695,3695,3695,0
|
|
20230707,100700,249249565,3695,3695,3695,3695,0
|
|
20230707,100600,249249565,3695,3695,3695,3695,0
|
|
20230707,100500,249249565,3695,3695,3700,3675,478
|
|
20230707,100400,247492390,3695,3700,3700,3675,207
|
|
20230707,100300,246731345,3705,3685,3705,3685,472
|
|
20230707,100200,244991825,3705,3705,3705,3705,2
|
|
20230707,100100,244984415,3715,3700,3715,3685,398
|
|
20230707,100000,243513475,3715,3695,3715,3690,2149
|
|
20230707,095900,235572355,3710,3710,3710,3710,0
|
|
20230707,095800,235572355,3710,3690,3710,3690,211
|
|
20230707,095700,234793345,3685,3685,3685,3680,1271
|
|
20230707,095600,230109910,3685,3685,3685,3675,672
|
|
20230707,095500,227636865,3685,3685,3685,3685,108
|
|
20230707,095400,227238885,3685,3690,3690,3685,11
|
|
20230707,095300,227198300,3685,3700,3700,3685,4676
|
|
20230707,095200,209944140,3705,3700,3705,3700,11
|
|
20230707,095100,209903390,3710,3710,3710,3710,101
|
|
20230707,095000,209528680,3710,3710,3710,3710,1
|
|
20230707,094900,209524970,3720,3720,3720,3720,0
|
|
20230707,094800,209524970,3720,3720,3720,3720,0
|
|
20230707,094700,209524970,3720,3720,3720,3720,0
|
|
20230707,094600,209524970,3720,3720,3720,3720,10
|
|
20230707,094500,209487770,3700,3700,3700,3700,287
|
|
20230707,094400,208425870,3720,3700,3720,3700,21
|
|
20230707,094300,208347770,3730,3730,3730,3730,5
|
|
20230707,094200,208329120,3740,3710,3740,3710,1000
|
|
20230707,094100,204604740,3720,3695,3720,3695,267
|
|
20230707,094000,203617900,3720,3720,3720,3720,0
|
|
20230707,093900,203617900,3720,3720,3720,3720,10
|
|
20230707,093800,203580700,3715,3750,3750,3715,7767
|
|
20230707,093700,174533120,3750,3710,3755,3710,7658
|
|
20230707,093600,145936395,3705,3680,3705,3680,9250
|
|
20230707,093500,111764700,3680,3680,3680,3675,704
|
|
20230707,093400,109174050,3690,3690,3690,3690,300
|
|
20230707,093300,108067050,3690,3690,3690,3690,1
|
|
20230707,093200,108063360,3695,3690,3695,3685,68
|
|
20230707,093100,107812465,3695,3695,3695,3695,0
|
|
20230707,093000,107812465,3695,3695,3695,3690,70
|
|
20230707,092900,107554065,3690,3690,3690,3690,623
|
|
20230707,092800,105255195,3690,3690,3690,3690,1
|
|
20230707,092700,105251505,3690,3685,3690,3685,517
|
|
20230707,092600,103346295,3685,3680,3685,3675,395
|
|
20230707,092500,101893720,3680,3680,3680,3680,10
|
|
20230707,092400,101856920,3675,3685,3685,3675,184
|
|
20230707,092300,101180520,3690,3680,3690,3675,304
|
|
20230707,092200,100061150,3685,3690,3690,3685,70
|
|
20230707,092100,99802950,3690,3680,3690,3675,316
|
|
20230707,092000,98640440,3685,3685,3695,3685,70
|
|
20230707,091900,98382480,3695,3690,3695,3670,595
|
|
20230707,091800,96197390,3690,3675,3690,3675,202
|
|
20230707,091700,95454145,3675,3675,3680,3675,483
|
|
20230707,091600,93679070,3680,3685,3690,3675,370
|
|
20230707,091500,92318370,3695,3695,3695,3695,200
|
|
20230707,091400,91579370,3695,3680,3695,3680,1110
|
|
20230707,091300,87494420,3700,3680,3700,3680,153
|
|
20230707,091200,86930170,3685,3685,3700,3670,607
|
|
20230707,091100,84699310,3685,3680,3685,3675,429
|
|
20230707,091000,83122235,3685,3700,3700,3685,102
|
|
20230707,090900,82746330,3720,3685,3720,3680,302
|
|
20230707,090800,81630415,3695,3695,3695,3690,22
|
|
20230707,090700,81549225,3695,3680,3695,3680,12
|
|
20230707,090600,81504900,3695,3695,3695,3695,21
|
|
20230707,090500,81427305,3665,3650,3690,3650,1444
|
|
20230707,090400,76120440,3650,3685,3690,3650,9239
|
|
20230707,090300,42270820,3680,3705,3705,3675,1031
|
|
20230707,090200,38480255,3705,3690,3705,3675,488
|
|
20230707,090100,36683975,3675,3715,3725,3675,3348
|
|
20230707,090000,24339105,3720,3735,3740,3720,3756
|