631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,192700,2895299885,4345,4345,4345,4345,0
|
|
20230717,192600,2895299885,4345,4345,4345,4345,0
|
|
20230717,192500,2895299885,4345,4345,4345,4345,0
|
|
20230717,192400,2895299885,4345,4345,4345,4345,0
|
|
20230717,192300,2895299885,4345,4345,4345,4345,0
|
|
20230717,192200,2895299885,4345,4345,4345,4345,0
|
|
20230717,192100,2895299885,4345,4345,4345,4345,0
|
|
20230717,192000,2895299885,4345,4345,4345,4345,0
|
|
20230717,191900,2895299885,4345,4345,4345,4345,0
|
|
20230717,191800,2895299885,4345,4345,4345,4345,0
|
|
20230717,191700,2895299885,4345,4345,4345,4345,0
|
|
20230717,191600,2895299885,4345,4345,4345,4345,0
|
|
20230717,191500,2895299885,4345,4345,4345,4345,0
|
|
20230717,191400,2895299885,4345,4345,4345,4345,0
|
|
20230717,191300,2895299885,4345,4345,4345,4345,0
|
|
20230717,191200,2895299885,4345,4345,4345,4345,0
|
|
20230717,191100,2895299885,4345,4345,4345,4345,0
|
|
20230717,191000,2895299885,4345,4345,4345,4345,0
|
|
20230717,190900,2895299885,4345,4345,4345,4345,0
|
|
20230717,190800,2895299885,4345,4345,4345,4345,0
|
|
20230717,190700,2895299885,4345,4345,4345,4345,0
|
|
20230717,190600,2895299885,4345,4345,4345,4345,0
|
|
20230717,190500,2895299885,4345,4345,4345,4345,0
|
|
20230717,190400,2895299885,4345,4345,4345,4345,0
|
|
20230717,190300,2895299885,4345,4345,4345,4345,0
|
|
20230717,190200,2895299885,4345,4345,4345,4345,0
|
|
20230717,190100,2895299885,4345,4345,4345,4345,0
|
|
20230717,190000,2895299885,4345,4345,4345,4345,0
|
|
20230717,185900,2895299885,4345,4345,4345,4345,0
|
|
20230717,185800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,185700,2895299885,4345,4345,4345,4345,0
|
|
20230717,185600,2895299885,4345,4345,4345,4345,0
|
|
20230717,185500,2895299885,4345,4345,4345,4345,0
|
|
20230717,185400,2895299885,4345,4345,4345,4345,0
|
|
20230717,185300,2895299885,4345,4345,4345,4345,0
|
|
20230717,185200,2895299885,4345,4345,4345,4345,0
|
|
20230717,185100,2895299885,4345,4345,4345,4345,0
|
|
20230717,185000,2895299885,4345,4345,4345,4345,0
|
|
20230717,184900,2895299885,4345,4345,4345,4345,0
|
|
20230717,184800,2895299885,4345,4345,4345,4345,0
|
|
20230717,184700,2895299885,4345,4345,4345,4345,0
|
|
20230717,184600,2895299885,4345,4345,4345,4345,0
|
|
20230717,184500,2895299885,4345,4345,4345,4345,0
|
|
20230717,184400,2895299885,4345,4345,4345,4345,0
|
|
20230717,184300,2895299885,4345,4345,4345,4345,0
|
|
20230717,184200,2895299885,4345,4345,4345,4345,0
|
|
20230717,184100,2895299885,4345,4345,4345,4345,0
|
|
20230717,184000,2895299885,4345,4345,4345,4345,0
|
|
20230717,183900,2895299885,4345,4345,4345,4345,0
|
|
20230717,183800,2895299885,4345,4345,4345,4345,0
|
|
20230717,183700,2895299885,4345,4345,4345,4345,0
|
|
20230717,183600,2895299885,4345,4345,4345,4345,0
|
|
20230717,183500,2895299885,4345,4345,4345,4345,0
|
|
20230717,183400,2895299885,4345,4345,4345,4345,0
|
|
20230717,183300,2895299885,4345,4345,4345,4345,0
|
|
20230717,183200,2895299885,4345,4345,4345,4345,0
|
|
20230717,183100,2895299885,4345,4345,4345,4345,0
|
|
20230717,183000,2895299885,4345,4345,4345,4345,0
|
|
20230717,182900,2895299885,4345,4345,4345,4345,0
|
|
20230717,182800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,182700,2895299885,4345,4345,4345,4345,0
|
|
20230717,182600,2895299885,4345,4345,4345,4345,0
|
|
20230717,182500,2895299885,4345,4345,4345,4345,0
|
|
20230717,182400,2895299885,4345,4345,4345,4345,0
|
|
20230717,182300,2895299885,4345,4345,4345,4345,0
|
|
20230717,182200,2895299885,4345,4345,4345,4345,0
|
|
20230717,182100,2895299885,4345,4345,4345,4345,0
|
|
20230717,182000,2895299885,4345,4345,4345,4345,0
|
|
20230717,181900,2895299885,4345,4345,4345,4345,0
|
|
20230717,181800,2895299885,4345,4345,4345,4345,0
|
|
20230717,181700,2895299885,4345,4345,4345,4345,0
|
|
20230717,181600,2895299885,4345,4345,4345,4345,0
|
|
20230717,181500,2895299885,4345,4345,4345,4345,0
|
|
20230717,181400,2895299885,4345,4345,4345,4345,0
|
|
20230717,181300,2895299885,4345,4345,4345,4345,0
|
|
20230717,181200,2895299885,4345,4345,4345,4345,0
|
|
20230717,181100,2895299885,4345,4345,4345,4345,0
|
|
20230717,181000,2895299885,4345,4345,4345,4345,0
|
|
20230717,180900,2895299885,4345,4345,4345,4345,0
|
|
20230717,180800,2895299885,4345,4345,4345,4345,0
|
|
20230717,180700,2895299885,4345,4345,4345,4345,0
|
|
20230717,180600,2895299885,4345,4345,4345,4345,0
|
|
20230717,180500,2895299885,4345,4345,4345,4345,0
|
|
20230717,180400,2895299885,4345,4345,4345,4345,0
|
|
20230717,180300,2895299885,4345,4345,4345,4345,0
|
|
20230717,180200,2895299885,4345,4345,4345,4345,0
|
|
20230717,180100,2895299885,4345,4345,4345,4345,0
|
|
20230717,180000,2895299885,4345,4345,4345,4345,0
|
|
20230717,175900,2895299885,4345,4345,4345,4345,0
|
|
20230717,175800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,175700,2895299885,4345,4345,4345,4345,0
|
|
20230717,175600,2895299885,4345,4345,4345,4345,0
|
|
20230717,175500,2895299885,4345,4345,4345,4345,0
|
|
20230717,175400,2895299885,4345,4345,4345,4345,0
|
|
20230717,175300,2895299885,4345,4345,4345,4345,0
|
|
20230717,175200,2895299885,4345,4345,4345,4345,0
|
|
20230717,175100,2895299885,4345,4345,4345,4345,0
|
|
20230717,175000,2895299885,4345,4345,4345,4345,0
|
|
20230717,174900,2895299885,4345,4345,4345,4345,0
|
|
20230717,174800,2895299885,4345,4345,4345,4345,0
|
|
20230717,174700,2895299885,4345,4345,4345,4345,0
|
|
20230717,174600,2895299885,4345,4345,4345,4345,0
|
|
20230717,174500,2895299885,4345,4345,4345,4345,0
|
|
20230717,174400,2895299885,4345,4345,4345,4345,0
|
|
20230717,174300,2895299885,4345,4345,4345,4345,0
|
|
20230717,174200,2895299885,4345,4345,4345,4345,0
|
|
20230717,174100,2895299885,4345,4345,4345,4345,0
|
|
20230717,174000,2895299885,4345,4345,4345,4345,0
|
|
20230717,173900,2895299885,4345,4345,4345,4345,0
|
|
20230717,173800,2895299885,4345,4345,4345,4345,0
|
|
20230717,173700,2895299885,4345,4345,4345,4345,0
|
|
20230717,173600,2895299885,4345,4345,4345,4345,0
|
|
20230717,173500,2895299885,4345,4345,4345,4345,0
|
|
20230717,173400,2895299885,4345,4345,4345,4345,0
|
|
20230717,173300,2895299885,4345,4345,4345,4345,0
|
|
20230717,173200,2895299885,4345,4345,4345,4345,0
|
|
20230717,173100,2895299885,4345,4345,4345,4345,0
|
|
20230717,173000,2895299885,4345,4345,4345,4345,0
|
|
20230717,172900,2895299885,4345,4345,4345,4345,0
|
|
20230717,172800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,172700,2895299885,4345,4345,4345,4345,0
|
|
20230717,172600,2895299885,4345,4345,4345,4345,0
|
|
20230717,172500,2895299885,4345,4345,4345,4345,0
|
|
20230717,172400,2895299885,4345,4345,4345,4345,0
|
|
20230717,172300,2895299885,4345,4345,4345,4345,0
|
|
20230717,172200,2895299885,4345,4345,4345,4345,0
|
|
20230717,172100,2895299885,4345,4345,4345,4345,0
|
|
20230717,172000,2895299885,4345,4345,4345,4345,0
|
|
20230717,171900,2895299885,4345,4345,4345,4345,0
|
|
20230717,171800,2895299885,4345,4345,4345,4345,0
|
|
20230717,171700,2895299885,4345,4345,4345,4345,0
|
|
20230717,171600,2895299885,4345,4345,4345,4345,0
|
|
20230717,171500,2895299885,4345,4345,4345,4345,0
|
|
20230717,171400,2895299885,4345,4345,4345,4345,0
|
|
20230717,171300,2895299885,4345,4345,4345,4345,0
|
|
20230717,171200,2895299885,4345,4345,4345,4345,0
|
|
20230717,171100,2895299885,4345,4345,4345,4345,0
|
|
20230717,171000,2895299885,4345,4345,4345,4345,0
|
|
20230717,170900,2895299885,4345,4345,4345,4345,0
|
|
20230717,170800,2895299885,4345,4345,4345,4345,0
|
|
20230717,170700,2895299885,4345,4345,4345,4345,0
|
|
20230717,170600,2895299885,4345,4345,4345,4345,0
|
|
20230717,170500,2895299885,4345,4345,4345,4345,0
|
|
20230717,170400,2895299885,4345,4345,4345,4345,0
|
|
20230717,170300,2895299885,4345,4345,4345,4345,0
|
|
20230717,170200,2895299885,4345,4345,4345,4345,0
|
|
20230717,170100,2895299885,4345,4345,4345,4345,0
|
|
20230717,170000,2895299885,4345,4345,4345,4345,0
|
|
20230717,165900,2895299885,4345,4345,4345,4345,0
|
|
20230717,165800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,165700,2895299885,4345,4345,4345,4345,0
|
|
20230717,165600,2895299885,4345,4345,4345,4345,0
|
|
20230717,165500,2895299885,4345,4345,4345,4345,0
|
|
20230717,165400,2895299885,4345,4345,4345,4345,0
|
|
20230717,165300,2895299885,4345,4345,4345,4345,0
|
|
20230717,165200,2895299885,4345,4345,4345,4345,0
|
|
20230717,165100,2895299885,4345,4345,4345,4345,0
|
|
20230717,165000,2895299885,4345,4345,4345,4345,0
|
|
20230717,164900,2895299885,4345,4345,4345,4345,0
|
|
20230717,164800,2895299885,4345,4345,4345,4345,0
|
|
20230717,164700,2895299885,4345,4345,4345,4345,0
|
|
20230717,164600,2895299885,4345,4345,4345,4345,0
|
|
20230717,164500,2895299885,4345,4345,4345,4345,0
|
|
20230717,164400,2895299885,4345,4345,4345,4345,0
|
|
20230717,164300,2895299885,4345,4345,4345,4345,0
|
|
20230717,164200,2895299885,4345,4345,4345,4345,0
|
|
20230717,164100,2895299885,4345,4345,4345,4345,0
|
|
20230717,164000,2895299885,4345,4345,4345,4345,0
|
|
20230717,163900,2895299885,4345,4345,4345,4345,0
|
|
20230717,163800,2895299885,4345,4345,4345,4345,0
|
|
20230717,163700,2895299885,4345,4345,4345,4345,0
|
|
20230717,163600,2895299885,4345,4345,4345,4345,0
|
|
20230717,163500,2895299885,4345,4345,4345,4345,0
|
|
20230717,163400,2895299885,4345,4345,4345,4345,0
|
|
20230717,163300,2895299885,4345,4345,4345,4345,0
|
|
20230717,163200,2895299885,4345,4345,4345,4345,0
|
|
20230717,163100,2895299885,4345,4345,4345,4345,0
|
|
20230717,163000,2895299885,4345,4345,4345,4345,0
|
|
20230717,162900,2895299885,4345,4345,4345,4345,0
|
|
20230717,162800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,162700,2895299885,4345,4345,4345,4345,0
|
|
20230717,162600,2895299885,4345,4345,4345,4345,0
|
|
20230717,162500,2895299885,4345,4345,4345,4345,0
|
|
20230717,162400,2895299885,4345,4345,4345,4345,0
|
|
20230717,162300,2895299885,4345,4345,4345,4345,0
|
|
20230717,162200,2895299885,4345,4345,4345,4345,0
|
|
20230717,162100,2895299885,4345,4345,4345,4345,0
|
|
20230717,162000,2895299885,4345,4345,4345,4345,0
|
|
20230717,161900,2895299885,4345,4345,4345,4345,0
|
|
20230717,161800,2895299885,4345,4345,4345,4345,0
|
|
20230717,161700,2895299885,4345,4345,4345,4345,0
|
|
20230717,161600,2895299885,4345,4345,4345,4345,0
|
|
20230717,161500,2895299885,4345,4345,4345,4345,0
|
|
20230717,161400,2895299885,4345,4345,4345,4345,0
|
|
20230717,161300,2895299885,4345,4345,4345,4345,0
|
|
20230717,161200,2895299885,4345,4345,4345,4345,0
|
|
20230717,161100,2895299885,4345,4345,4345,4345,0
|
|
20230717,161000,2895299885,4345,4345,4345,4345,0
|
|
20230717,160900,2895299885,4345,4345,4345,4345,0
|
|
20230717,160800,2895299885,4345,4345,4345,4345,0
|
|
20230717,160700,2895299885,4345,4345,4345,4345,0
|
|
20230717,160600,2895299885,4345,4345,4345,4345,0
|
|
20230717,160500,2895299885,4345,4345,4345,4345,0
|
|
20230717,160400,2895299885,4345,4345,4345,4345,0
|
|
20230717,160300,2895299885,4345,4345,4345,4345,0
|
|
20230717,160200,2895299885,4345,4345,4345,4345,0
|
|
20230717,160100,2895299885,4345,4345,4345,4345,0
|
|
20230717,160000,2895299885,4345,4345,4345,4345,0
|
|
20230717,155900,2895299885,4345,4345,4345,4345,0
|
|
20230717,155800,2895299885,4345,4345,4345,4345,2262
|
|
20230717,155700,2895299885,4345,4345,4345,4345,0
|
|
20230717,155600,2895299885,4345,4345,4345,4345,0
|
|
20230717,155500,2895299885,4345,4345,4345,4345,0
|
|
20230717,155400,2895299885,4345,4345,4345,4345,0
|
|
20230717,155300,2895299885,4345,4345,4345,4345,0
|
|
20230717,155200,2895299885,4345,4345,4345,4345,0
|
|
20230717,155100,2895299885,4345,4345,4345,4345,0
|
|
20230717,155000,2895299885,4345,4345,4345,4345,0
|
|
20230717,154900,2895299885,4345,4345,4345,4345,0
|
|
20230717,154800,2895299885,4345,4345,4345,4345,0
|
|
20230717,154700,2895299885,4345,4345,4345,4345,0
|
|
20230717,154600,2895299885,4345,4345,4345,4345,0
|
|
20230717,154500,2895299885,4345,4345,4345,4345,0
|
|
20230717,154400,2895299885,4345,4345,4345,4345,0
|
|
20230717,154300,2895299885,4345,4345,4345,4345,0
|
|
20230717,154200,2895299885,4345,4345,4345,4345,0
|
|
20230717,154100,2895299885,4345,4345,4345,4345,0
|
|
20230717,154000,2895299885,4345,4345,4345,4345,0
|
|
20230717,153900,2895299885,4345,4345,4345,4345,0
|
|
20230717,153800,2895299885,4345,4345,4345,4345,0
|
|
20230717,153700,2895299885,4345,4345,4345,4345,0
|
|
20230717,153600,2895299885,4345,4345,4345,4345,0
|
|
20230717,153500,2895299885,4345,4345,4345,4345,0
|
|
20230717,153400,2895299885,4345,4345,4345,4345,0
|
|
20230717,153300,2895299885,4345,4345,4345,4345,0
|
|
20230717,153200,2895299885,4345,4345,4345,4345,0
|
|
20230717,153100,2895299885,4345,4345,4345,4345,0
|
|
20230717,153000,2895299885,4345,4345,4345,4345,2262
|
|
20230717,152900,2885471495,4365,4365,4365,4365,0
|
|
20230717,152800,2885471495,4365,4365,4365,4365,0
|
|
20230717,152700,2885471495,4365,4365,4365,4365,0
|
|
20230717,152600,2885471495,4365,4365,4365,4365,0
|
|
20230717,152500,2885471495,4365,4365,4365,4365,0
|
|
20230717,152400,2885471495,4365,4365,4365,4365,0
|
|
20230717,152300,2885471495,4365,4365,4365,4365,0
|
|
20230717,152200,2885471495,4365,4365,4365,4365,0
|
|
20230717,152100,2885471495,4365,4365,4365,4365,0
|
|
20230717,152000,2885471495,4365,4365,4365,4365,0
|
|
20230717,151900,2885471495,4365,4365,4365,4365,256
|
|
20230717,151800,2884354055,4365,4365,4365,4365,64
|
|
20230717,151700,2884074695,4365,4370,4370,4365,80
|
|
20230717,151600,2883725420,4370,4370,4370,4370,50
|
|
20230717,151500,2883506920,4375,4365,4375,4365,777
|
|
20230717,151400,2880114740,4365,4365,4365,4365,160
|
|
20230717,151300,2879416340,4360,4360,4365,4360,20
|
|
20230717,151200,2879329135,4360,4355,4360,4355,167
|
|
20230717,151100,2878601140,4360,4360,4360,4350,530
|
|
20230717,151000,2876294060,4360,4365,4365,4360,4002
|
|
20230717,150900,2858839815,4375,4375,4375,4375,2522
|
|
20230717,150800,2847806065,4375,4380,4380,4375,104
|
|
20230717,150700,2847351055,4365,4365,4380,4365,3648
|
|
20230717,150600,2831427355,4380,4380,4380,4380,1101
|
|
20230717,150500,2826604975,4380,4380,4380,4380,0
|
|
20230717,150400,2826604975,4380,4380,4380,4380,1102
|
|
20230717,150300,2821778215,4370,4370,4370,4370,1266
|
|
20230717,150200,2816245795,4370,4390,4390,4370,5102
|
|
20230717,150100,2793923545,4390,4390,4390,4390,1734
|
|
20230717,150000,2786311285,4390,4380,4390,4380,105
|
|
20230717,145900,2785850355,4380,4380,4380,4380,199
|
|
20230717,145800,2784978735,4380,4380,4380,4380,0
|
|
20230717,145700,2784978735,4380,4390,4390,4380,230
|
|
20230717,145600,2783969685,4390,4390,4390,4390,250
|
|
20230717,145500,2782872185,4385,4380,4385,4380,474
|
|
20230717,145400,2780794060,4380,4370,4380,4370,600
|
|
20230717,145300,2778169880,4370,4370,4370,4365,196
|
|
20230717,145200,2777313370,4365,4365,4365,4365,488
|
|
20230717,145100,2775183250,4365,4365,4365,4365,1184
|
|
20230717,145000,2770015090,4365,4370,4370,4365,1640
|
|
20230717,144900,2762856430,4370,4370,4370,4370,90
|
|
20230717,144800,2762463130,4370,4370,4370,4370,2074
|
|
20230717,144700,2753399750,4370,4375,4375,4370,1156
|
|
20230717,144600,2748342260,4375,4375,4375,4375,200
|
|
20230717,144500,2747467260,4375,4385,4385,4375,279
|
|
20230717,144400,2746243925,4385,4380,4385,4375,719
|
|
20230717,144300,2743094475,4380,4400,4400,4380,502
|
|
20230717,144200,2740887115,4405,4410,4410,4405,1360
|
|
20230717,144100,2734890350,4410,4415,4415,4410,1270
|
|
20230717,144000,2729284085,4415,4415,4415,4405,1604
|
|
20230717,143900,2722202445,4400,4400,4415,4400,10794
|
|
20230717,143800,2674657410,4395,4375,4395,4375,13050
|
|
20230717,143700,2617476810,4370,4365,4370,4365,2266
|
|
20230717,143600,2607574810,4365,4365,4365,4365,119
|
|
20230717,143500,2607055375,4360,4365,4370,4360,3801
|
|
20230717,143400,2590481505,4365,4365,4365,4365,3384
|
|
20230717,143300,2575710345,4365,4370,4370,4365,1133
|
|
20230717,143200,2570760635,4370,4405,4405,4370,7668
|
|
20230717,143100,2537138240,4415,4400,4415,4400,4333
|
|
20230717,143000,2518047485,4395,4390,4395,4390,903
|
|
20230717,142900,2514078950,4390,4385,4390,4385,1621
|
|
20230717,142800,2506964850,4380,4350,4380,4345,16362
|
|
20230717,142700,2435563025,4355,4350,4355,4350,121
|
|
20230717,142600,2435036080,4355,4355,4355,4355,114
|
|
20230717,142500,2434539610,4350,4350,4350,4350,200
|
|
20230717,142400,2433669610,4340,4340,4355,4340,4059
|
|
20230717,142300,2416022725,4345,4345,4345,4345,1471
|
|
20230717,142200,2409631230,4345,4350,4350,4345,3195
|
|
20230717,142100,2395747980,4350,4350,4350,4350,422
|
|
20230717,142000,2393912280,4345,4345,4345,4345,2
|
|
20230717,141900,2393903590,4345,4345,4345,4345,98
|
|
20230717,141800,2393477780,4350,4350,4350,4350,3203
|
|
20230717,141700,2379544730,4350,4355,4355,4350,104
|
|
20230717,141600,2379091820,4355,4355,4355,4355,0
|
|
20230717,141500,2379091820,4355,4355,4355,4355,3861
|
|
20230717,141400,2362277165,4355,4355,4355,4355,2
|
|
20230717,141300,2362268455,4360,4360,4360,4360,2184
|
|
20230717,141200,2352746215,4365,4365,4370,4365,1601
|
|
20230717,141100,2345757845,4370,4370,4370,4370,1
|
|
20230717,141000,2345753475,4365,4360,4365,4360,636
|
|
20230717,140900,2342977495,4365,4360,4365,4355,1858
|
|
20230717,140800,2334872720,4360,4360,4360,4360,1102
|
|
20230717,140700,2330068000,4345,4355,4360,4345,903
|
|
20230717,140600,2326135450,4355,4350,4355,4340,1003
|
|
20230717,140500,2321774490,4350,4335,4350,4335,1853
|
|
20230717,140400,2313732235,4335,4355,4355,4330,106
|
|
20230717,140300,2313271695,4345,4350,4355,4330,9041
|
|
20230717,140200,2274093560,4350,4355,4355,4350,1509
|
|
20230717,140100,2267523965,4355,4355,4355,4355,2
|
|
20230717,140000,2267515255,4360,4360,4360,4360,1690
|
|
20230717,135900,2260146855,4365,4365,4365,4365,1
|
|
20230717,135800,2260142490,4360,4360,4360,4360,89
|
|
20230717,135700,2259754450,4360,4360,4365,4360,1320
|
|
20230717,135600,2253999200,4365,4370,4370,4365,1971
|
|
20230717,135500,2245392760,4370,4365,4370,4365,361
|
|
20230717,135400,2243816990,4365,4365,4365,4360,115
|
|
20230717,135300,2243315025,4365,4365,4365,4365,2
|
|
20230717,135200,2243306295,4360,4360,4360,4360,64
|
|
20230717,135100,2243027255,4360,4355,4360,4355,42
|
|
20230717,135000,2242844145,4360,4360,4365,4360,3002
|
|
20230717,134900,2229755420,4365,4380,4380,4360,3753
|
|
20230717,134800,2213360510,4375,4375,4375,4375,2108
|
|
20230717,134700,2204138010,4375,4375,4375,4370,160
|
|
20230717,134600,2203438020,4370,4370,4375,4370,398
|
|
20230717,134500,2201698750,4370,4370,4375,4365,1750
|
|
20230717,134400,2194053630,4360,4365,4370,4360,1711
|
|
20230717,134300,2186583535,4360,4350,4360,4350,3307
|
|
20230717,134200,2172178415,4350,4350,4350,4350,2266
|
|
20230717,134100,2162321315,4350,4350,4350,4350,2
|
|
20230717,134000,2162312615,4355,4355,4355,4355,252
|
|
20230717,133900,2161215155,4355,4355,4355,4355,60
|
|
20230717,133800,2160953855,4355,4355,4355,4355,104
|
|
20230717,133700,2160500935,4350,4350,4350,4345,1021
|
|
20230717,133600,2156059595,4350,4345,4350,4345,1376
|
|
20230717,133500,2150080870,4350,4345,4350,4345,521
|
|
20230717,133400,2147817120,4345,4345,4345,4345,2
|
|
20230717,133300,2147808430,4350,4350,4350,4350,108
|
|
20230717,133200,2147338630,4350,4350,4350,4350,102
|
|
20230717,133100,2146894930,4350,4350,4350,4345,105
|
|
20230717,133000,2146438190,4350,4355,4360,4350,1722
|
|
20230717,132900,2138946965,4360,4355,4360,4355,515
|
|
20230717,132800,2136704135,4355,4355,4355,4355,70
|
|
20230717,132700,2136399285,4345,4355,4355,4345,4
|
|
20230717,132600,2136381885,4345,4345,4345,4345,200
|
|
20230717,132500,2135512885,4360,4360,4360,4360,102
|
|
20230717,132400,2135068165,4360,4345,4360,4345,6555
|
|
20230717,132300,2106521040,4340,4340,4340,4340,680
|
|
20230717,132200,2103569840,4340,4335,4340,4335,117
|
|
20230717,132100,2103062590,4335,4340,4340,4335,1913
|
|
20230717,132000,2094769175,4340,4335,4340,4335,411
|
|
20230717,131900,2092987485,4330,4320,4335,4320,127
|
|
20230717,131800,2092437945,4315,4300,4315,4300,151
|
|
20230717,131700,2091787370,4310,4310,4310,4295,7641
|
|
20230717,131600,2058914605,4305,4310,4310,4300,174
|
|
20230717,131500,2058166085,4310,4305,4310,4305,1603
|
|
20230717,131400,2051265160,4305,4305,4305,4290,106
|
|
20230717,131300,2050808860,4300,4300,4300,4300,1164
|
|
20230717,131200,2045803660,4290,4290,4290,4290,0
|
|
20230717,131100,2045803660,4290,4300,4300,4290,322
|
|
20230717,131000,2044419925,4300,4300,4300,4295,1029
|
|
20230717,130900,2040000360,4295,4290,4295,4290,2313
|
|
20230717,130800,2030076320,4290,4285,4290,4285,3
|
|
20230717,130700,2030063460,4290,4290,4290,4290,1
|
|
20230717,130600,2030059170,4280,4280,4280,4280,0
|
|
20230717,130500,2030059170,4280,4280,4280,4280,200
|
|
20230717,130400,2029203170,4280,4290,4290,4280,3
|
|
20230717,130300,2029190320,4280,4275,4280,4275,3774
|
|
20230717,130200,2013038035,4280,4290,4290,4275,2001
|
|
20230717,130100,2004466085,4285,4285,4285,4260,8123
|
|
20230717,130000,1969788595,4285,4285,4285,4285,477
|
|
20230717,125900,1967744650,4285,4285,4285,4285,0
|
|
20230717,125800,1967744650,4285,4285,4285,4280,53
|
|
20230717,125700,1967517555,4275,4275,4275,4275,0
|
|
20230717,125600,1967517555,4275,4275,4275,4275,50
|
|
20230717,125500,1967303805,4275,4275,4275,4275,0
|
|
20230717,125400,1967303805,4275,4280,4280,4275,101
|
|
20230717,125300,1966871535,4285,4285,4285,4285,100
|
|
20230717,125200,1966443035,4285,4285,4285,4285,11
|
|
20230717,125100,1966395900,4275,4275,4275,4275,2
|
|
20230717,125000,1966387350,4285,4275,4285,4275,33
|
|
20230717,124900,1966245955,4275,4275,4275,4275,0
|
|
20230717,124800,1966245955,4275,4275,4275,4270,570
|
|
20230717,124700,1963809215,4275,4280,4280,4275,356
|
|
20230717,124600,1962286790,4285,4285,4285,4285,20
|
|
20230717,124500,1962201090,4290,4275,4290,4275,126
|
|
20230717,124400,1961660640,4290,4290,4290,4290,100
|
|
20230717,124300,1961231640,4290,4290,4290,4290,0
|
|
20230717,124200,1961231640,4290,4290,4290,4290,0
|
|
20230717,124100,1961231640,4290,4275,4290,4275,102
|
|
20230717,124000,1960794090,4275,4290,4290,4275,801
|
|
20230717,123900,1957369800,4275,4275,4275,4275,0
|
|
20230717,123800,1957369800,4275,4275,4275,4275,2
|
|
20230717,123700,1957361250,4275,4280,4280,4275,100
|
|
20230717,123600,1956933340,4290,4290,4290,4290,1
|
|
20230717,123500,1956929050,4280,4275,4280,4275,502
|
|
20230717,123400,1954780500,4280,4280,4280,4280,376
|
|
20230717,123300,1953171220,4280,4285,4285,4280,451
|
|
20230717,123200,1951238790,4285,4285,4285,4285,1
|
|
20230717,123100,1951234505,4280,4285,4285,4280,106
|
|
20230717,123000,1950780305,4275,4280,4280,4275,233
|
|
20230717,122900,1949783110,4280,4280,4280,4280,252
|
|
20230717,122800,1948704550,4275,4275,4275,4275,6792
|
|
20230717,122700,1919668750,4280,4280,4280,4280,0
|
|
20230717,122600,1919668750,4280,4280,4280,4280,0
|
|
20230717,122500,1919668750,4280,4275,4280,4275,3
|
|
20230717,122400,1919655920,4280,4280,4280,4280,593
|
|
20230717,122300,1917117880,4280,4280,4280,4280,100
|
|
20230717,122200,1916689880,4290,4290,4290,4290,21
|
|
20230717,122100,1916599790,4280,4275,4280,4275,1298
|
|
20230717,122000,1911046890,4280,4280,4280,4280,95
|
|
20230717,121900,1910640290,4280,4285,4290,4280,619
|
|
20230717,121800,1907990955,4280,4280,4280,4280,2
|
|
20230717,121700,1907982395,4285,4285,4285,4285,44
|
|
20230717,121600,1907793855,4290,4290,4290,4290,500
|
|
20230717,121500,1905648855,4280,4280,4280,4280,14
|
|
20230717,121400,1905588935,4290,4290,4290,4290,1
|
|
20230717,121300,1905584645,4290,4290,4290,4290,1000
|
|
20230717,121200,1901294645,4290,4290,4290,4290,2169
|
|
20230717,121100,1891989635,4290,4280,4295,4280,2980
|
|
20230717,121000,1879225480,4275,4270,4275,4270,979
|
|
20230717,120900,1875042000,4270,4270,4270,4270,1000
|
|
20230717,120800,1870772000,4270,4270,4270,4270,1451
|
|
20230717,120700,1864576230,4275,4275,4275,4275,2294
|
|
20230717,120600,1854769380,4275,4280,4280,4275,31
|
|
20230717,120500,1854636850,4275,4275,4275,4275,2
|
|
20230717,120400,1854628300,4275,4275,4275,4275,0
|
|
20230717,120300,1854628300,4275,4275,4275,4275,848
|
|
20230717,120200,1851003100,4275,4270,4275,4270,152
|
|
20230717,120100,1850353310,4275,4275,4275,4275,1
|
|
20230717,120000,1850349035,4270,4270,4270,4270,0
|
|
20230717,115900,1850349035,4270,4270,4270,4270,0
|
|
20230717,115800,1850349035,4270,4275,4275,4270,12
|
|
20230717,115700,1850297745,4275,4275,4275,4275,95
|
|
20230717,115600,1849891620,4270,4270,4270,4270,0
|
|
20230717,115500,1849891620,4270,4270,4270,4270,2
|
|
20230717,115400,1849883080,4270,4270,4270,4270,0
|
|
20230717,115300,1849883080,4270,4270,4270,4270,1
|
|
20230717,115200,1849878810,4275,4270,4275,4270,52
|
|
20230717,115100,1849656520,4270,4270,4270,4270,351
|
|
20230717,115000,1848157750,4270,4270,4270,4270,0
|
|
20230717,114900,1848157750,4270,4270,4270,4270,0
|
|
20230717,114800,1848157750,4270,4270,4270,4265,10
|
|
20230717,114700,1848115060,4270,4275,4275,4270,6
|
|
20230717,114600,1848089420,4270,4270,4270,4270,2726
|
|
20230717,114500,1836449400,4270,4275,4275,4270,22
|
|
20230717,114400,1836355440,4275,4275,4275,4275,0
|
|
20230717,114300,1836355440,4275,4280,4280,4270,2052
|
|
20230717,114200,1827583320,4285,4285,4285,4280,5209
|
|
20230717,114100,1805279790,4290,4290,4290,4290,0
|
|
20230717,114000,1805279790,4290,4285,4290,4285,201
|
|
20230717,113900,1804418500,4285,4285,4285,4285,466
|
|
20230717,113800,1802421690,4280,4280,4280,4280,2
|
|
20230717,113700,1802413130,4285,4280,4285,4280,333
|
|
20230717,113600,1800987725,4285,4290,4290,4285,44
|
|
20230717,113500,1800799155,4290,4285,4290,4280,100
|
|
20230717,113400,1800370660,4285,4290,4290,4285,1353
|
|
20230717,113300,1794567090,4290,4290,4290,4290,2
|
|
20230717,113200,1794558510,4290,4285,4290,4285,62
|
|
20230717,113100,1794292540,4290,4290,4290,4290,100
|
|
20230717,113000,1793863540,4290,4285,4290,4285,42
|
|
20230717,112900,1793683365,4285,4280,4285,4280,1194
|
|
20230717,112800,1788568485,4285,4280,4285,4280,606
|
|
20230717,112700,1785974800,4280,4280,4280,4280,18
|
|
20230717,112600,1785897760,4280,4275,4280,4275,839
|
|
20230717,112500,1782307120,4280,4280,4280,4270,142
|
|
20230717,112400,1781699370,4280,4270,4280,4270,1221
|
|
20230717,112300,1776485690,4265,4265,4265,4265,274
|
|
20230717,112200,1775317080,4265,4265,4265,4260,32
|
|
20230717,112100,1775180610,4270,4265,4270,4265,101
|
|
20230717,112000,1774749840,4270,4260,4270,4260,632
|
|
20230717,111900,1772054350,4260,4250,4260,4250,539
|
|
20230717,111800,1769761905,4250,4265,4265,4245,6985
|
|
20230717,111700,1740048485,4270,4265,4270,4260,1001
|
|
20230717,111600,1735783510,4265,4275,4280,4265,2522
|
|
20230717,111500,1725011995,4275,4285,4285,4275,3
|
|
20230717,111400,1724999160,4275,4280,4280,4275,538
|
|
20230717,111300,1722698700,4275,4275,4275,4275,185
|
|
20230717,111200,1721907825,4275,4280,4280,4275,1570
|
|
20230717,111100,1715196055,4280,4285,4285,4280,402
|
|
20230717,111000,1713474485,4285,4275,4285,4275,1629
|
|
20230717,110900,1706499690,4275,4275,4275,4275,137
|
|
20230717,110800,1705914015,4275,4285,4285,4275,436
|
|
20230717,110700,1704049275,4280,4285,4285,4280,615
|
|
20230717,110600,1701416560,4285,4275,4285,4270,1371
|
|
20230717,110500,1695551860,4270,4280,4280,4270,726
|
|
20230717,110400,1692444590,4280,4270,4280,4270,3425
|
|
20230717,110300,1677799655,4270,4280,4280,4270,2371
|
|
20230717,110200,1667662570,4290,4285,4300,4280,2041
|
|
20230717,110100,1658914890,4280,4295,4295,4280,3726
|
|
20230717,110000,1642955515,4300,4305,4305,4295,3355
|
|
20230717,105900,1628538295,4305,4305,4305,4300,3
|
|
20230717,105800,1628525385,4305,4300,4305,4300,272
|
|
20230717,105700,1627354730,4300,4305,4305,4300,1708
|
|
20230717,105600,1620005790,4305,4305,4305,4305,1372
|
|
20230717,105500,1614099330,4305,4305,4310,4305,226
|
|
20230717,105400,1613125780,4310,4305,4310,4300,944
|
|
20230717,105300,1609065680,4310,4315,4315,4305,4601
|
|
20230717,105200,1589248905,4315,4310,4315,4310,21
|
|
20230717,105100,1589158295,4315,4315,4315,4310,2955
|
|
20230717,105000,1576422220,4315,4315,4315,4315,1053
|
|
20230717,104900,1571878525,4315,4320,4320,4315,237
|
|
20230717,104800,1570855120,4315,4335,4335,4315,8131
|
|
20230717,104700,1535680415,4340,4340,4340,4340,20
|
|
20230717,104600,1535593615,4340,4335,4340,4335,2
|
|
20230717,104500,1535584940,4340,4330,4340,4330,56
|
|
20230717,104400,1535342410,4335,4345,4345,4335,1063
|
|
20230717,104300,1530731675,4345,4345,4345,4335,1181
|
|
20230717,104200,1525612020,4340,4345,4345,4340,2152
|
|
20230717,104100,1516269840,4345,4345,4345,4345,1
|
|
20230717,104000,1516265495,4340,4340,4340,4340,135
|
|
20230717,103900,1515679595,4340,4340,4340,4335,654
|
|
20230717,103800,1512841390,4340,4340,4340,4340,20
|
|
20230717,103700,1512754590,4340,4340,4340,4340,30
|
|
20230717,103600,1512624390,4350,4350,4350,4350,285
|
|
20230717,103500,1511384640,4350,4335,4350,4335,716
|
|
20230717,103400,1508272765,4335,4335,4340,4335,1512
|
|
20230717,103300,1501716850,4335,4340,4345,4320,6430
|
|
20230717,103200,1473871210,4340,4350,4350,4340,3362
|
|
20230717,103100,1459265145,4350,4350,4350,4350,232
|
|
20230717,103000,1458255945,4350,4350,4350,4350,1
|
|
20230717,102900,1458251595,4355,4355,4355,4355,2957
|
|
20230717,102800,1445373860,4355,4355,4355,4355,349
|
|
20230717,102700,1443853965,4355,4350,4355,4350,1543
|
|
20230717,102600,1437134950,4345,4345,4355,4345,1165
|
|
20230717,102500,1432073015,4350,4360,4360,4350,235
|
|
20230717,102400,1431049140,4360,4360,4365,4345,8192
|
|
20230717,102300,1395412715,4360,4360,4360,4350,6758
|
|
20230717,102200,1365971410,4360,4375,4375,4360,8195
|
|
20230717,102100,1330162600,4375,4385,4385,4375,3914
|
|
20230717,102000,1313036800,4415,4380,4415,4380,826
|
|
20230717,101900,1309411300,4370,4370,4370,4370,132
|
|
20230717,101800,1308834460,4370,4370,4370,4370,70
|
|
20230717,101700,1308528560,4370,4370,4370,4370,312
|
|
20230717,101600,1307165120,4365,4375,4375,4365,41
|
|
20230717,101500,1306985885,4375,4375,4375,4375,21
|
|
20230717,101400,1306894010,4380,4375,4380,4360,2350
|
|
20230717,101300,1296639940,4375,4385,4390,4365,2199
|
|
20230717,101200,1287033545,4390,4390,4405,4390,180
|
|
20230717,101100,1286243330,4395,4395,4395,4385,391
|
|
20230717,101000,1284525215,4385,4365,4385,4365,283
|
|
20230717,100900,1283287685,4365,4370,4370,4365,21
|
|
20230717,100800,1283196015,4365,4365,4365,4365,200
|
|
20230717,100700,1282323015,4365,4360,4365,4350,1686
|
|
20230717,100600,1274971955,4350,4370,4370,4350,7980
|
|
20230717,100500,1240203685,4360,4380,4380,4360,7560
|
|
20230717,100400,1207171595,4380,4380,4380,4380,1283
|
|
20230717,100300,1201552055,4385,4390,4390,4385,5129
|
|
20230717,100200,1179046825,4395,4400,4400,4395,1946
|
|
20230717,100100,1170492350,4405,4420,4420,4400,587
|
|
20230717,100000,1167905120,4405,4400,4415,4400,1808
|
|
20230717,095900,1159935280,4400,4425,4430,4395,456
|
|
20230717,095800,1157922770,4410,4400,4410,4400,323
|
|
20230717,095700,1156500220,4395,4390,4395,4390,200
|
|
20230717,095600,1155621970,4395,4405,4405,4395,2356
|
|
20230717,095500,1145252150,4410,4405,4425,4405,2041
|
|
20230717,095400,1136246255,4410,4410,4410,4410,1
|
|
20230717,095300,1136241845,4400,4395,4400,4395,1643
|
|
20230717,095200,1129014360,4395,4405,4405,4395,4133
|
|
20230717,095100,1110834660,4420,4400,4420,4400,2515
|
|
20230717,095000,1099726790,4395,4395,4395,4395,80
|
|
20230717,094900,1099375190,4395,4395,4395,4390,176
|
|
20230717,094800,1098601680,4395,4400,4400,4395,1343
|
|
20230717,094700,1092697570,4395,4395,4395,4395,451
|
|
20230717,094600,1090715425,4385,4385,4385,4385,598
|
|
20230717,094500,1088093195,4390,4370,4390,4365,4178
|
|
20230717,094400,1069831235,4365,4375,4380,4365,911
|
|
20230717,094300,1065847805,4375,4380,4385,4370,2215
|
|
20230717,094200,1056153190,4380,4380,4380,4365,1947
|
|
20230717,094100,1047636730,4370,4385,4385,4370,8436
|
|
20230717,094000,1010712670,4385,4385,4385,4385,5
|
|
20230717,093900,1010690745,4385,4405,4405,4385,5346
|
|
20230717,093800,987203315,4400,4420,4420,4400,6770
|
|
20230717,093700,957353790,4415,4415,4420,4415,80
|
|
20230717,093600,957000490,4420,4410,4420,4410,123
|
|
20230717,093500,956457340,4415,4425,4430,4415,1720
|
|
20230717,093400,948844755,4420,4465,4465,4420,574
|
|
20230717,093300,946304460,4440,4420,4470,4410,4681
|
|
20230717,093200,925526075,4420,4420,4420,4415,304
|
|
20230717,093100,924183905,4420,4420,4420,4415,21
|
|
20230717,093000,924091095,4415,4415,4415,4405,802
|
|
20230717,092900,920550275,4405,4410,4410,4405,1968
|
|
20230717,092800,911880420,4415,4430,4430,4415,873
|
|
20230717,092700,908014190,4435,4440,4440,4430,678
|
|
20230717,092600,905007275,4435,4415,4435,4415,4896
|
|
20230717,092500,883372510,4415,4415,4415,4410,2283
|
|
20230717,092400,873295350,4420,4420,4420,4420,737
|
|
20230717,092300,870037810,4420,4425,4430,4415,4252
|
|
20230717,092200,851225185,4425,4430,4430,4420,1260
|
|
20230717,092100,845652905,4430,4415,4440,4415,4503
|
|
20230717,092000,825730750,4415,4400,4415,4400,4516
|
|
20230717,091900,805849445,4400,4380,4405,4380,4758
|
|
20230717,091800,784929940,4380,4380,4385,4375,1335
|
|
20230717,091700,779083595,4380,4370,4380,4370,5939
|
|
20230717,091600,753097335,4370,4390,4395,4370,22902
|
|
20230717,091500,652815340,4390,4395,4395,4385,2398
|
|
20230717,091400,642289325,4395,4400,4400,4395,4274
|
|
20230717,091300,623498530,4400,4395,4400,4395,1672
|
|
20230717,091200,616149520,4390,4390,4395,4385,1079
|
|
20230717,091100,611411965,4390,4390,4395,4390,3264
|
|
20230717,091000,597083000,4390,4400,4400,4390,2697
|
|
20230717,090900,585223510,4400,4395,4400,4390,2196
|
|
20230717,090800,575566680,4395,4395,4395,4390,2576
|
|
20230717,090700,564253525,4395,4410,4415,4395,6394
|
|
20230717,090600,536101390,4410,4420,4420,4410,5352
|
|
20230717,090500,512457165,4415,4385,4415,4380,6274
|
|
20230717,090400,484808790,4380,4370,4400,4370,4933
|
|
20230717,090300,463151820,4375,4440,4440,4365,23223
|
|
20230717,090200,361272700,4430,4420,4430,4405,4536
|
|
20230717,090100,341243880,4420,4490,4490,4400,11729
|
|
20230717,090000,289313250,4490,4530,4545,4460,63902
|