659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,195500,2141200530,3770,3770,3770,3770,0
|
|
20230720,195400,2141200530,3770,3770,3770,3770,0
|
|
20230720,195300,2141200530,3770,3770,3770,3770,0
|
|
20230720,195200,2141200530,3770,3770,3770,3770,0
|
|
20230720,195100,2141200530,3770,3770,3770,3770,0
|
|
20230720,195000,2141200530,3770,3770,3770,3770,0
|
|
20230720,194900,2141200530,3770,3770,3770,3770,0
|
|
20230720,194800,2141200530,3770,3770,3770,3770,0
|
|
20230720,194700,2141200530,3770,3770,3770,3770,0
|
|
20230720,194600,2141200530,3770,3770,3770,3770,0
|
|
20230720,194500,2141200530,3770,3770,3770,3770,0
|
|
20230720,194400,2141200530,3770,3770,3770,3770,0
|
|
20230720,194300,2141200530,3770,3770,3770,3770,0
|
|
20230720,194200,2141200530,3770,3770,3770,3770,0
|
|
20230720,194100,2141200530,3770,3770,3770,3770,0
|
|
20230720,194000,2141200530,3770,3770,3770,3770,0
|
|
20230720,193900,2141200530,3770,3770,3770,3770,0
|
|
20230720,193800,2141200530,3770,3770,3770,3770,0
|
|
20230720,193700,2141200530,3770,3770,3770,3770,0
|
|
20230720,193600,2141200530,3770,3770,3770,3770,0
|
|
20230720,193500,2141200530,3770,3770,3770,3770,0
|
|
20230720,193400,2141200530,3770,3770,3770,3770,0
|
|
20230720,193300,2141200530,3770,3770,3770,3770,0
|
|
20230720,193200,2141200530,3770,3770,3770,3770,0
|
|
20230720,193100,2141200530,3770,3770,3770,3770,0
|
|
20230720,193000,2141200530,3770,3770,3770,3770,0
|
|
20230720,192900,2141200530,3770,3770,3770,3770,0
|
|
20230720,192800,2141200530,3770,3770,3770,3770,0
|
|
20230720,192700,2141200530,3770,3770,3770,3770,0
|
|
20230720,192600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,192500,2141200530,3770,3770,3770,3770,0
|
|
20230720,192400,2141200530,3770,3770,3770,3770,0
|
|
20230720,192300,2141200530,3770,3770,3770,3770,0
|
|
20230720,192200,2141200530,3770,3770,3770,3770,0
|
|
20230720,192100,2141200530,3770,3770,3770,3770,0
|
|
20230720,192000,2141200530,3770,3770,3770,3770,0
|
|
20230720,191900,2141200530,3770,3770,3770,3770,0
|
|
20230720,191800,2141200530,3770,3770,3770,3770,0
|
|
20230720,191700,2141200530,3770,3770,3770,3770,0
|
|
20230720,191600,2141200530,3770,3770,3770,3770,0
|
|
20230720,191500,2141200530,3770,3770,3770,3770,0
|
|
20230720,191400,2141200530,3770,3770,3770,3770,0
|
|
20230720,191300,2141200530,3770,3770,3770,3770,0
|
|
20230720,191200,2141200530,3770,3770,3770,3770,0
|
|
20230720,191100,2141200530,3770,3770,3770,3770,0
|
|
20230720,191000,2141200530,3770,3770,3770,3770,0
|
|
20230720,190900,2141200530,3770,3770,3770,3770,0
|
|
20230720,190800,2141200530,3770,3770,3770,3770,0
|
|
20230720,190700,2141200530,3770,3770,3770,3770,0
|
|
20230720,190600,2141200530,3770,3770,3770,3770,0
|
|
20230720,190500,2141200530,3770,3770,3770,3770,0
|
|
20230720,190400,2141200530,3770,3770,3770,3770,0
|
|
20230720,190300,2141200530,3770,3770,3770,3770,0
|
|
20230720,190200,2141200530,3770,3770,3770,3770,0
|
|
20230720,190100,2141200530,3770,3770,3770,3770,0
|
|
20230720,190000,2141200530,3770,3770,3770,3770,0
|
|
20230720,185900,2141200530,3770,3770,3770,3770,0
|
|
20230720,185800,2141200530,3770,3770,3770,3770,0
|
|
20230720,185700,2141200530,3770,3770,3770,3770,0
|
|
20230720,185600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,185500,2141200530,3770,3770,3770,3770,0
|
|
20230720,185400,2141200530,3770,3770,3770,3770,0
|
|
20230720,185300,2141200530,3770,3770,3770,3770,0
|
|
20230720,185200,2141200530,3770,3770,3770,3770,0
|
|
20230720,185100,2141200530,3770,3770,3770,3770,0
|
|
20230720,185000,2141200530,3770,3770,3770,3770,0
|
|
20230720,184900,2141200530,3770,3770,3770,3770,0
|
|
20230720,184800,2141200530,3770,3770,3770,3770,0
|
|
20230720,184700,2141200530,3770,3770,3770,3770,0
|
|
20230720,184600,2141200530,3770,3770,3770,3770,0
|
|
20230720,184500,2141200530,3770,3770,3770,3770,0
|
|
20230720,184400,2141200530,3770,3770,3770,3770,0
|
|
20230720,184300,2141200530,3770,3770,3770,3770,0
|
|
20230720,184200,2141200530,3770,3770,3770,3770,0
|
|
20230720,184100,2141200530,3770,3770,3770,3770,0
|
|
20230720,184000,2141200530,3770,3770,3770,3770,0
|
|
20230720,183900,2141200530,3770,3770,3770,3770,0
|
|
20230720,183800,2141200530,3770,3770,3770,3770,0
|
|
20230720,183700,2141200530,3770,3770,3770,3770,0
|
|
20230720,183600,2141200530,3770,3770,3770,3770,0
|
|
20230720,183500,2141200530,3770,3770,3770,3770,0
|
|
20230720,183400,2141200530,3770,3770,3770,3770,0
|
|
20230720,183300,2141200530,3770,3770,3770,3770,0
|
|
20230720,183200,2141200530,3770,3770,3770,3770,0
|
|
20230720,183100,2141200530,3770,3770,3770,3770,0
|
|
20230720,183000,2141200530,3770,3770,3770,3770,0
|
|
20230720,182900,2141200530,3770,3770,3770,3770,0
|
|
20230720,182800,2141200530,3770,3770,3770,3770,0
|
|
20230720,182700,2141200530,3770,3770,3770,3770,0
|
|
20230720,182600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,182500,2141200530,3770,3770,3770,3770,0
|
|
20230720,182400,2141200530,3770,3770,3770,3770,0
|
|
20230720,182300,2141200530,3770,3770,3770,3770,0
|
|
20230720,182200,2141200530,3770,3770,3770,3770,0
|
|
20230720,182100,2141200530,3770,3770,3770,3770,0
|
|
20230720,182000,2141200530,3770,3770,3770,3770,0
|
|
20230720,181900,2141200530,3770,3770,3770,3770,0
|
|
20230720,181800,2141200530,3770,3770,3770,3770,0
|
|
20230720,181700,2141200530,3770,3770,3770,3770,0
|
|
20230720,181600,2141200530,3770,3770,3770,3770,0
|
|
20230720,181500,2141200530,3770,3770,3770,3770,0
|
|
20230720,181400,2141200530,3770,3770,3770,3770,0
|
|
20230720,181300,2141200530,3770,3770,3770,3770,0
|
|
20230720,181200,2141200530,3770,3770,3770,3770,0
|
|
20230720,181100,2141200530,3770,3770,3770,3770,0
|
|
20230720,181000,2141200530,3770,3770,3770,3770,0
|
|
20230720,180900,2141200530,3770,3770,3770,3770,0
|
|
20230720,180800,2141200530,3770,3770,3770,3770,0
|
|
20230720,180700,2141200530,3770,3770,3770,3770,0
|
|
20230720,180600,2141200530,3770,3770,3770,3770,0
|
|
20230720,180500,2141200530,3770,3770,3770,3770,0
|
|
20230720,180400,2141200530,3770,3770,3770,3770,0
|
|
20230720,180300,2141200530,3770,3770,3770,3770,0
|
|
20230720,180200,2141200530,3770,3770,3770,3770,0
|
|
20230720,180100,2141200530,3770,3770,3770,3770,0
|
|
20230720,180000,2141200530,3770,3770,3770,3770,0
|
|
20230720,175900,2141200530,3770,3770,3770,3770,0
|
|
20230720,175800,2141200530,3770,3770,3770,3770,0
|
|
20230720,175700,2141200530,3770,3770,3770,3770,0
|
|
20230720,175600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,175500,2141200530,3770,3770,3770,3770,0
|
|
20230720,175400,2141200530,3770,3770,3770,3770,0
|
|
20230720,175300,2141200530,3770,3770,3770,3770,0
|
|
20230720,175200,2141200530,3770,3770,3770,3770,0
|
|
20230720,175100,2141200530,3770,3770,3770,3770,0
|
|
20230720,175000,2141200530,3770,3770,3770,3770,0
|
|
20230720,174900,2141200530,3770,3770,3770,3770,0
|
|
20230720,174800,2141200530,3770,3770,3770,3770,0
|
|
20230720,174700,2141200530,3770,3770,3770,3770,0
|
|
20230720,174600,2141200530,3770,3770,3770,3770,0
|
|
20230720,174500,2141200530,3770,3770,3770,3770,0
|
|
20230720,174400,2141200530,3770,3770,3770,3770,0
|
|
20230720,174300,2141200530,3770,3770,3770,3770,0
|
|
20230720,174200,2141200530,3770,3770,3770,3770,0
|
|
20230720,174100,2141200530,3770,3770,3770,3770,0
|
|
20230720,174000,2141200530,3770,3770,3770,3770,0
|
|
20230720,173900,2141200530,3770,3770,3770,3770,0
|
|
20230720,173800,2141200530,3770,3770,3770,3770,0
|
|
20230720,173700,2141200530,3770,3770,3770,3770,0
|
|
20230720,173600,2141200530,3770,3770,3770,3770,0
|
|
20230720,173500,2141200530,3770,3770,3770,3770,0
|
|
20230720,173400,2141200530,3770,3770,3770,3770,0
|
|
20230720,173300,2141200530,3770,3770,3770,3770,0
|
|
20230720,173200,2141200530,3770,3770,3770,3770,0
|
|
20230720,173100,2141200530,3770,3770,3770,3770,0
|
|
20230720,173000,2141200530,3770,3770,3770,3770,0
|
|
20230720,172900,2141200530,3770,3770,3770,3770,0
|
|
20230720,172800,2141200530,3770,3770,3770,3770,0
|
|
20230720,172700,2141200530,3770,3770,3770,3770,0
|
|
20230720,172600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,172500,2141200530,3770,3770,3770,3770,0
|
|
20230720,172400,2141200530,3770,3770,3770,3770,0
|
|
20230720,172300,2141200530,3770,3770,3770,3770,0
|
|
20230720,172200,2141200530,3770,3770,3770,3770,0
|
|
20230720,172100,2141200530,3770,3770,3770,3770,0
|
|
20230720,172000,2141200530,3770,3770,3770,3770,0
|
|
20230720,171900,2141200530,3770,3770,3770,3770,0
|
|
20230720,171800,2141200530,3770,3770,3770,3770,0
|
|
20230720,171700,2141200530,3770,3770,3770,3770,0
|
|
20230720,171600,2141200530,3770,3770,3770,3770,0
|
|
20230720,171500,2141200530,3770,3770,3770,3770,0
|
|
20230720,171400,2141200530,3770,3770,3770,3770,0
|
|
20230720,171300,2141200530,3770,3770,3770,3770,0
|
|
20230720,171200,2141200530,3770,3770,3770,3770,0
|
|
20230720,171100,2141200530,3770,3770,3770,3770,0
|
|
20230720,171000,2141200530,3770,3770,3770,3770,0
|
|
20230720,170900,2141200530,3770,3770,3770,3770,0
|
|
20230720,170800,2141200530,3770,3770,3770,3770,0
|
|
20230720,170700,2141200530,3770,3770,3770,3770,0
|
|
20230720,170600,2141200530,3770,3770,3770,3770,0
|
|
20230720,170500,2141200530,3770,3770,3770,3770,0
|
|
20230720,170400,2141200530,3770,3770,3770,3770,0
|
|
20230720,170300,2141200530,3770,3770,3770,3770,0
|
|
20230720,170200,2141200530,3770,3770,3770,3770,0
|
|
20230720,170100,2141200530,3770,3770,3770,3770,0
|
|
20230720,170000,2141200530,3770,3770,3770,3770,0
|
|
20230720,165900,2141200530,3770,3770,3770,3770,0
|
|
20230720,165800,2141200530,3770,3770,3770,3770,0
|
|
20230720,165700,2141200530,3770,3770,3770,3770,0
|
|
20230720,165600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,165500,2141200530,3770,3770,3770,3770,0
|
|
20230720,165400,2141200530,3770,3770,3770,3770,0
|
|
20230720,165300,2141200530,3770,3770,3770,3770,0
|
|
20230720,165200,2141200530,3770,3770,3770,3770,0
|
|
20230720,165100,2141200530,3770,3770,3770,3770,0
|
|
20230720,165000,2141200530,3770,3770,3770,3770,0
|
|
20230720,164900,2141200530,3770,3770,3770,3770,0
|
|
20230720,164800,2141200530,3770,3770,3770,3770,0
|
|
20230720,164700,2141200530,3770,3770,3770,3770,0
|
|
20230720,164600,2141200530,3770,3770,3770,3770,0
|
|
20230720,164500,2141200530,3770,3770,3770,3770,0
|
|
20230720,164400,2141200530,3770,3770,3770,3770,0
|
|
20230720,164300,2141200530,3770,3770,3770,3770,0
|
|
20230720,164200,2141200530,3770,3770,3770,3770,0
|
|
20230720,164100,2141200530,3770,3770,3770,3770,0
|
|
20230720,164000,2141200530,3770,3770,3770,3770,0
|
|
20230720,163900,2141200530,3770,3770,3770,3770,0
|
|
20230720,163800,2141200530,3770,3770,3770,3770,0
|
|
20230720,163700,2141200530,3770,3770,3770,3770,0
|
|
20230720,163600,2141200530,3770,3770,3770,3770,0
|
|
20230720,163500,2141200530,3770,3770,3770,3770,0
|
|
20230720,163400,2141200530,3770,3770,3770,3770,0
|
|
20230720,163300,2141200530,3770,3770,3770,3770,0
|
|
20230720,163200,2141200530,3770,3770,3770,3770,0
|
|
20230720,163100,2141200530,3770,3770,3770,3770,0
|
|
20230720,163000,2141200530,3770,3770,3770,3770,0
|
|
20230720,162900,2141200530,3770,3770,3770,3770,0
|
|
20230720,162800,2141200530,3770,3770,3770,3770,0
|
|
20230720,162700,2141200530,3770,3770,3770,3770,0
|
|
20230720,162600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,162500,2141200530,3770,3770,3770,3770,0
|
|
20230720,162400,2141200530,3770,3770,3770,3770,0
|
|
20230720,162300,2141200530,3770,3770,3770,3770,0
|
|
20230720,162200,2141200530,3770,3770,3770,3770,0
|
|
20230720,162100,2141200530,3770,3770,3770,3770,0
|
|
20230720,162000,2141200530,3770,3770,3770,3770,0
|
|
20230720,161900,2141200530,3770,3770,3770,3770,0
|
|
20230720,161800,2141200530,3770,3770,3770,3770,0
|
|
20230720,161700,2141200530,3770,3770,3770,3770,0
|
|
20230720,161600,2141200530,3770,3770,3770,3770,0
|
|
20230720,161500,2141200530,3770,3770,3770,3770,0
|
|
20230720,161400,2141200530,3770,3770,3770,3770,0
|
|
20230720,161300,2141200530,3770,3770,3770,3770,0
|
|
20230720,161200,2141200530,3770,3770,3770,3770,0
|
|
20230720,161100,2141200530,3770,3770,3770,3770,0
|
|
20230720,161000,2141200530,3770,3770,3770,3770,0
|
|
20230720,160900,2141200530,3770,3770,3770,3770,0
|
|
20230720,160800,2141200530,3770,3770,3770,3770,0
|
|
20230720,160700,2141200530,3770,3770,3770,3770,0
|
|
20230720,160600,2141200530,3770,3770,3770,3770,0
|
|
20230720,160500,2141200530,3770,3770,3770,3770,0
|
|
20230720,160400,2141200530,3770,3770,3770,3770,0
|
|
20230720,160300,2141200530,3770,3770,3770,3770,0
|
|
20230720,160200,2141200530,3770,3770,3770,3770,0
|
|
20230720,160100,2141200530,3770,3770,3770,3770,0
|
|
20230720,160000,2141200530,3770,3770,3770,3770,0
|
|
20230720,155900,2141200530,3770,3770,3770,3770,0
|
|
20230720,155800,2141200530,3770,3770,3770,3770,0
|
|
20230720,155700,2141200530,3770,3770,3770,3770,0
|
|
20230720,155600,2141200530,3770,3770,3770,3770,3260
|
|
20230720,155500,2141200530,3770,3770,3770,3770,0
|
|
20230720,155400,2141200530,3770,3770,3770,3770,0
|
|
20230720,155300,2141200530,3770,3770,3770,3770,0
|
|
20230720,155200,2141200530,3770,3770,3770,3770,0
|
|
20230720,155100,2141200530,3770,3770,3770,3770,0
|
|
20230720,155000,2141200530,3770,3770,3770,3770,0
|
|
20230720,154900,2141200530,3770,3770,3770,3770,0
|
|
20230720,154800,2141200530,3770,3770,3770,3770,0
|
|
20230720,154700,2141200530,3770,3770,3770,3770,0
|
|
20230720,154600,2141200530,3770,3770,3770,3770,0
|
|
20230720,154500,2141200530,3770,3770,3770,3770,0
|
|
20230720,154400,2141200530,3770,3770,3770,3770,0
|
|
20230720,154300,2141200530,3770,3770,3770,3770,0
|
|
20230720,154200,2141200530,3770,3770,3770,3770,0
|
|
20230720,154100,2141200530,3770,3770,3770,3770,0
|
|
20230720,154000,2141200530,3770,3770,3770,3770,0
|
|
20230720,153900,2141200530,3770,3770,3770,3770,0
|
|
20230720,153800,2141200530,3770,3770,3770,3770,0
|
|
20230720,153700,2141200530,3770,3770,3770,3770,0
|
|
20230720,153600,2141200530,3770,3770,3770,3770,0
|
|
20230720,153500,2141200530,3770,3770,3770,3770,0
|
|
20230720,153400,2141200530,3770,3770,3770,3770,0
|
|
20230720,153300,2141200530,3770,3770,3770,3770,0
|
|
20230720,153200,2141200530,3770,3770,3770,3770,0
|
|
20230720,153100,2141200530,3770,3770,3770,3770,0
|
|
20230720,153000,2141200530,3770,3770,3770,3770,3260
|
|
20230720,152900,2128910330,3745,3745,3745,3745,0
|
|
20230720,152800,2128910330,3745,3745,3745,3745,0
|
|
20230720,152700,2128910330,3745,3745,3745,3745,0
|
|
20230720,152600,2128910330,3745,3745,3745,3745,0
|
|
20230720,152500,2128910330,3745,3745,3745,3745,0
|
|
20230720,152400,2128910330,3745,3745,3745,3745,0
|
|
20230720,152300,2128910330,3745,3745,3745,3745,0
|
|
20230720,152200,2128910330,3745,3745,3745,3745,0
|
|
20230720,152100,2128910330,3745,3745,3745,3745,0
|
|
20230720,152000,2128910330,3745,3745,3745,3745,0
|
|
20230720,151900,2128910330,3745,3755,3770,3745,3266
|
|
20230720,151800,2116666085,3750,3765,3765,3750,624
|
|
20230720,151700,2114323710,3750,3760,3760,3750,2900
|
|
20230720,151600,2103442135,3765,3770,3770,3765,1771
|
|
20230720,151500,2096772760,3770,3775,3775,3765,3365
|
|
20230720,151400,2084086750,3775,3780,3780,3775,94
|
|
20230720,151300,2083731455,3780,3780,3780,3780,25
|
|
20230720,151200,2083636955,3780,3800,3800,3780,372
|
|
20230720,151100,2082223375,3780,3780,3780,3780,0
|
|
20230720,151000,2082223375,3780,3780,3780,3775,173
|
|
20230720,150900,2081569620,3800,3805,3805,3800,101
|
|
20230720,150800,2081185320,3805,3790,3805,3790,2088
|
|
20230720,150700,2073268405,3770,3770,3780,3770,933
|
|
20230720,150600,2069747345,3770,3770,3770,3770,200
|
|
20230720,150500,2068993345,3770,3770,3770,3770,0
|
|
20230720,150400,2068993345,3770,3770,3770,3770,0
|
|
20230720,150300,2068993345,3770,3775,3775,3770,1151
|
|
20230720,150200,2064653725,3775,3775,3775,3775,0
|
|
20230720,150100,2064653725,3775,3785,3785,3775,2527
|
|
20230720,150000,2055114030,3785,3775,3785,3775,5083
|
|
20230720,145900,2035875805,3780,3785,3785,3780,1945
|
|
20230720,145800,2028514035,3785,3795,3795,3785,3477
|
|
20230720,145700,2015352025,3800,3800,3800,3790,396
|
|
20230720,145600,2013848055,3790,3790,3790,3790,18
|
|
20230720,145500,2013779835,3790,3790,3795,3785,551
|
|
20230720,145400,2011691895,3790,3795,3795,3790,257
|
|
20230720,145300,2010717860,3805,3805,3805,3805,0
|
|
20230720,145200,2010717860,3805,3800,3805,3790,525
|
|
20230720,145100,2008725370,3785,3785,3785,3785,0
|
|
20230720,145000,2008725370,3785,3780,3790,3780,307
|
|
20230720,144900,2007563215,3780,3780,3780,3780,112
|
|
20230720,144800,2007139855,3775,3775,3775,3775,0
|
|
20230720,144700,2007139855,3775,3780,3780,3770,403
|
|
20230720,144600,2005618425,3775,3775,3775,3775,0
|
|
20230720,144500,2005618425,3775,3775,3775,3775,83
|
|
20230720,144400,2005305100,3790,3780,3790,3775,3154
|
|
20230720,144300,1993372315,3770,3770,3770,3770,200
|
|
20230720,144200,1992618315,3770,3770,3785,3770,91
|
|
20230720,144100,1992275140,3785,3785,3785,3780,1325
|
|
20230720,144000,1987265090,3780,3780,3780,3780,110
|
|
20230720,143900,1986849290,3790,3790,3790,3790,80
|
|
20230720,143800,1986546090,3780,3790,3790,3780,1110
|
|
20230720,143700,1982345630,3790,3790,3790,3785,293
|
|
20230720,143600,1981235575,3785,3785,3785,3785,73
|
|
20230720,143500,1980959270,3790,3790,3790,3780,96
|
|
20230720,143400,1980596265,3785,3785,3785,3785,1236
|
|
20230720,143300,1975918005,3785,3785,3785,3780,575
|
|
20230720,143200,1973744090,3805,3805,3805,3805,794
|
|
20230720,143100,1970722920,3785,3780,3785,3780,30
|
|
20230720,143000,1970609510,3780,3780,3780,3780,93
|
|
20230720,142900,1970257970,3780,3770,3780,3770,322
|
|
20230720,142800,1969040840,3775,3760,3775,3760,950
|
|
20230720,142700,1965462120,3765,3775,3775,3765,792
|
|
20230720,142600,1962477715,3780,3780,3780,3780,10
|
|
20230720,142500,1962439915,3770,3770,3770,3770,83
|
|
20230720,142400,1962127005,3780,3770,3780,3755,1838
|
|
20230720,142300,1955209495,3770,3790,3790,3765,3209
|
|
20230720,142200,1943099740,3790,3790,3790,3790,884
|
|
20230720,142100,1939749380,3790,3790,3790,3790,5
|
|
20230720,142000,1939730430,3785,3785,3785,3785,103
|
|
20230720,141900,1939340575,3785,3790,3790,3785,756
|
|
20230720,141800,1936478590,3790,3800,3800,3790,1676
|
|
20230720,141700,1930115360,3805,3805,3805,3805,784
|
|
20230720,141600,1927132240,3805,3805,3805,3805,311
|
|
20230720,141500,1925948885,3805,3810,3810,3805,693
|
|
20230720,141400,1923311520,3805,3805,3805,3805,300
|
|
20230720,141300,1922170020,3805,3805,3805,3805,143
|
|
20230720,141200,1921625905,3805,3810,3810,3805,113
|
|
20230720,141100,1921195760,3805,3805,3805,3805,1383
|
|
20230720,141000,1915933445,3805,3815,3815,3805,1980
|
|
20230720,140900,1908395750,3820,3820,3820,3820,1
|
|
20230720,140800,1908391930,3820,3820,3820,3820,216
|
|
20230720,140700,1907566810,3820,3825,3825,3820,451
|
|
20230720,140600,1905843765,3820,3820,3820,3820,233
|
|
20230720,140500,1904953705,3825,3825,3825,3825,918
|
|
20230720,140400,1901442355,3825,3820,3825,3820,1853
|
|
20230720,140300,1894359145,3820,3845,3845,3820,550
|
|
20230720,140200,1892253765,3845,3840,3845,3840,330
|
|
20230720,140100,1890985980,3840,3840,3840,3840,870
|
|
20230720,140000,1887645180,3840,3840,3840,3840,11
|
|
20230720,135900,1887602940,3840,3840,3845,3840,26
|
|
20230720,135800,1887503095,3840,3835,3840,3835,113
|
|
20230720,135700,1887069640,3860,3840,3860,3840,1036
|
|
20230720,135600,1883076050,3835,3840,3845,3830,940
|
|
20230720,135500,1879467225,3825,3825,3825,3825,400
|
|
20230720,135400,1877937225,3820,3825,3825,3820,766
|
|
20230720,135300,1875009840,3825,3830,3830,3825,3889
|
|
20230720,135200,1860115385,3840,3835,3840,3835,315
|
|
20230720,135100,1858906130,3835,3830,3835,3825,389
|
|
20230720,135000,1857417730,3830,3840,3840,3825,1609
|
|
20230720,134900,1851250870,3840,3840,3840,3840,960
|
|
20230720,134800,1847564470,3835,3825,3840,3820,585
|
|
20230720,134700,1845322415,3820,3830,3830,3820,1040
|
|
20230720,134600,1841345180,3830,3845,3845,3830,605
|
|
20230720,134500,1839026165,3845,3845,3850,3845,1532
|
|
20230720,134400,1833129395,3845,3845,3865,3845,128
|
|
20230720,134300,1832637215,3845,3855,3875,3845,3015
|
|
20230720,134200,1820993175,3835,3865,3865,3835,3685
|
|
20230720,134100,1806788795,3885,3820,3885,3820,4060
|
|
20230720,134000,1791109885,3825,3800,3835,3800,2143
|
|
20230720,133900,1782913175,3795,3800,3810,3795,2180
|
|
20230720,133800,1774627345,3805,3805,3805,3775,3101
|
|
20230720,133700,1762877805,3805,3810,3815,3805,1517
|
|
20230720,133600,1757101295,3805,3835,3835,3805,1769
|
|
20230720,133500,1750350875,3835,3870,3870,3800,11940
|
|
20230720,133400,1704656865,3850,3900,3905,3850,17145
|
|
20230720,133300,1638248835,3905,3840,3935,3840,46720
|
|
20230720,133200,1456341630,3840,3790,3840,3790,9573
|
|
20230720,133100,1419755490,3790,3790,3790,3790,67
|
|
20230720,133000,1419501560,3790,3785,3790,3785,28
|
|
20230720,132900,1419395505,3785,3785,3785,3785,85
|
|
20230720,132800,1419073780,3795,3795,3795,3795,268
|
|
20230720,132700,1418056720,3800,3800,3800,3800,27
|
|
20230720,132600,1417954120,3805,3760,3805,3760,1803
|
|
20230720,132500,1411138185,3760,3780,3780,3760,507
|
|
20230720,132400,1409231725,3785,3770,3785,3760,384
|
|
20230720,132300,1407784655,3780,3770,3780,3765,513
|
|
20230720,132200,1405852710,3780,3770,3780,3765,479
|
|
20230720,132100,1404047570,3780,3790,3790,3780,325
|
|
20230720,132000,1402817205,3790,3800,3800,3790,1761
|
|
20230720,131900,1396134055,3800,3800,3800,3795,400
|
|
20230720,131800,1394614775,3800,3800,3805,3800,861
|
|
20230720,131700,1391341475,3790,3790,3790,3790,113
|
|
20230720,131600,1390913205,3805,3795,3805,3795,2730
|
|
20230720,131500,1380544490,3795,3795,3795,3785,1427
|
|
20230720,131400,1375129510,3795,3795,3795,3785,934
|
|
20230720,131300,1371586560,3795,3795,3795,3795,1928
|
|
20230720,131200,1364269800,3795,3775,3795,3775,1561
|
|
20230720,131100,1358351425,3775,3775,3775,3775,10
|
|
20230720,131000,1358313675,3770,3770,3770,3770,0
|
|
20230720,130900,1358313675,3770,3770,3770,3770,113
|
|
20230720,130800,1357887665,3770,3785,3785,3770,32
|
|
20230720,130700,1357766980,3785,3785,3790,3765,1094
|
|
20230720,130600,1353624270,3790,3780,3790,3780,1301
|
|
20230720,130500,1348693660,3760,3780,3780,3760,32
|
|
20230720,130400,1348573135,3780,3785,3785,3780,1805
|
|
20230720,130300,1341746625,3785,3785,3785,3780,276
|
|
20230720,130200,1340701970,3785,3755,3785,3755,2081
|
|
20230720,130100,1332849045,3750,3755,3755,3750,1000
|
|
20230720,130000,1329098130,3750,3750,3750,3750,0
|
|
20230720,125900,1329098130,3750,3765,3765,3750,653
|
|
20230720,125800,1326642585,3765,3765,3765,3765,4
|
|
20230720,125700,1326627525,3765,3765,3765,3765,1049
|
|
20230720,125600,1322678040,3765,3765,3765,3765,132
|
|
20230720,125500,1322181060,3765,3745,3765,3745,4134
|
|
20230720,125400,1306631860,3740,3745,3745,3740,193
|
|
20230720,125300,1305909490,3740,3740,3740,3740,100
|
|
20230720,125200,1305535490,3740,3740,3740,3740,93
|
|
20230720,125100,1305187670,3755,3755,3755,3755,0
|
|
20230720,125000,1305187670,3755,3755,3755,3755,425
|
|
20230720,124900,1303591795,3760,3760,3760,3760,0
|
|
20230720,124800,1303591795,3760,3760,3760,3755,527
|
|
20230720,124700,1301610400,3760,3755,3760,3755,94
|
|
20230720,124600,1301257425,3760,3755,3760,3755,260
|
|
20230720,124500,1300280990,3755,3735,3755,3735,84
|
|
20230720,124400,1299967230,3735,3735,3735,3735,110
|
|
20230720,124300,1299556380,3735,3755,3755,3735,84
|
|
20230720,124200,1299242620,3735,3735,3735,3735,193
|
|
20230720,124100,1298521765,3745,3745,3745,3745,3
|
|
20230720,124000,1298510530,3750,3735,3750,3735,98
|
|
20230720,123900,1298144315,3750,3750,3750,3750,2
|
|
20230720,123800,1298136815,3735,3735,3735,3735,0
|
|
20230720,123700,1298136815,3735,3735,3735,3735,83
|
|
20230720,123600,1297826810,3760,3760,3760,3760,0
|
|
20230720,123500,1297826810,3760,3735,3760,3735,105
|
|
20230720,123400,1297434435,3735,3735,3735,3735,50
|
|
20230720,123300,1297247685,3735,3735,3735,3735,150
|
|
20230720,123200,1296687435,3735,3750,3760,3735,108
|
|
20230720,123100,1296283670,3735,3735,3735,3735,10
|
|
20230720,123000,1296246320,3735,3735,3735,3735,83
|
|
20230720,122900,1295936315,3740,3740,3740,3740,0
|
|
20230720,122800,1295936315,3740,3740,3740,3740,6
|
|
20230720,122700,1295913875,3740,3740,3740,3740,97
|
|
20230720,122600,1295551095,3730,3750,3750,3730,2505
|
|
20230720,122500,1286195095,3750,3750,3750,3750,54
|
|
20230720,122400,1285992595,3755,3765,3765,3755,10
|
|
20230720,122300,1285954975,3765,3750,3765,3750,283
|
|
20230720,122200,1284890725,3765,3765,3765,3765,5
|
|
20230720,122100,1284871900,3765,3750,3765,3750,101
|
|
20230720,122000,1284492010,3750,3740,3750,3740,103
|
|
20230720,121900,1284106690,3740,3740,3740,3740,102
|
|
20230720,121800,1283725210,3740,3740,3740,3740,83
|
|
20230720,121700,1283414790,3765,3765,3765,3765,0
|
|
20230720,121600,1283414790,3765,3765,3765,3765,1
|
|
20230720,121500,1283411025,3735,3730,3770,3730,1518
|
|
20230720,121400,1277715815,3720,3720,3720,3720,0
|
|
20230720,121300,1277715815,3720,3725,3725,3720,93
|
|
20230720,121200,1277369805,3725,3725,3725,3725,1
|
|
20230720,121100,1277366080,3725,3725,3725,3725,10
|
|
20230720,121000,1277328830,3715,3730,3730,3715,122
|
|
20230720,120900,1276875015,3730,3730,3730,3730,0
|
|
20230720,120800,1276875015,3730,3725,3730,3725,330
|
|
20230720,120700,1275644585,3725,3725,3725,3725,0
|
|
20230720,120600,1275644585,3725,3725,3725,3725,0
|
|
20230720,120500,1275644585,3725,3725,3725,3725,93
|
|
20230720,120400,1275298160,3720,3720,3720,3720,0
|
|
20230720,120300,1275298160,3720,3730,3730,3715,5041
|
|
20230720,120200,1256545225,3725,3725,3725,3725,7
|
|
20230720,120100,1256519150,3725,3730,3730,3725,570
|
|
20230720,120000,1254395050,3735,3730,3745,3730,64
|
|
20230720,115900,1254156050,3725,3725,3725,3725,0
|
|
20230720,115800,1254156050,3725,3725,3725,3725,83
|
|
20230720,115700,1253846875,3740,3740,3740,3740,10
|
|
20230720,115600,1253809475,3745,3745,3745,3720,99
|
|
20230720,115500,1253440795,3745,3725,3745,3725,9
|
|
20230720,115400,1253407130,3720,3720,3720,3715,48
|
|
20230720,115300,1253228765,3715,3720,3720,3715,113
|
|
20230720,115200,1252808820,3720,3720,3720,3720,1
|
|
20230720,115100,1252805100,3715,3720,3720,3715,632
|
|
20230720,115000,1250456910,3720,3725,3725,3720,23
|
|
20230720,114900,1250371285,3720,3720,3720,3720,0
|
|
20230720,114800,1250371285,3720,3725,3725,3720,183
|
|
20230720,114700,1249690025,3725,3725,3725,3725,38
|
|
20230720,114600,1249548475,3715,3740,3740,3715,5637
|
|
20230720,114500,1228556040,3740,3740,3740,3740,0
|
|
20230720,114400,1228556040,3740,3740,3740,3740,0
|
|
20230720,114300,1228556040,3740,3735,3765,3735,317
|
|
20230720,114200,1227371405,3735,3740,3740,3735,631
|
|
20230720,114100,1225012650,3750,3750,3750,3750,80
|
|
20230720,114000,1224712650,3750,3755,3755,3750,4
|
|
20230720,113900,1224697645,3750,3740,3750,3740,292
|
|
20230720,113800,1223605295,3750,3750,3765,3750,892
|
|
20230720,113700,1220260145,3765,3765,3765,3765,4
|
|
20230720,113600,1220245085,3750,3755,3755,3745,263
|
|
20230720,113500,1219259655,3750,3750,3750,3750,0
|
|
20230720,113400,1219259655,3750,3760,3765,3750,1310
|
|
20230720,113300,1214339795,3760,3760,3760,3760,10
|
|
20230720,113200,1214302195,3760,3760,3760,3760,87
|
|
20230720,113100,1213975075,3760,3770,3770,3760,605
|
|
20230720,113000,1211699880,3765,3760,3770,3760,1813
|
|
20230720,112900,1204873400,3760,3760,3760,3755,84
|
|
20230720,112800,1204557565,3760,3760,3760,3760,10
|
|
20230720,112700,1204519965,3755,3755,3755,3755,10
|
|
20230720,112600,1204482415,3755,3755,3755,3755,83
|
|
20230720,112500,1204170750,3760,3760,3760,3760,1681
|
|
20230720,112400,1197850190,3755,3750,3755,3750,614
|
|
20230720,112300,1195547640,3755,3755,3755,3755,77
|
|
20230720,112200,1195258505,3760,3755,3760,3755,85
|
|
20230720,112100,1194939105,3755,3755,3760,3750,1193
|
|
20230720,112000,1190461410,3745,3745,3745,3745,0
|
|
20230720,111900,1190461410,3745,3755,3755,3740,584
|
|
20230720,111800,1188272265,3755,3755,3755,3755,20
|
|
20230720,111700,1188197165,3755,3755,3755,3755,48
|
|
20230720,111600,1188016925,3745,3740,3745,3740,4107
|
|
20230720,111500,1172656280,3740,3755,3755,3740,4095
|
|
20230720,111400,1157333355,3750,3750,3750,3750,83
|
|
20230720,111300,1157022105,3755,3755,3755,3755,50
|
|
20230720,111200,1156834355,3750,3755,3755,3750,1336
|
|
20230720,111100,1151824345,3750,3750,3755,3750,514
|
|
20230720,111000,1149896340,3750,3750,3750,3750,293
|
|
20230720,110900,1148797590,3750,3760,3760,3750,149
|
|
20230720,110800,1148238820,3765,3765,3765,3765,0
|
|
20230720,110700,1148238820,3765,3755,3775,3755,96
|
|
20230720,110600,1147877880,3755,3755,3775,3750,1066
|
|
20230720,110500,1143878755,3755,3755,3755,3755,1228
|
|
20230720,110400,1139267615,3755,3755,3755,3755,94
|
|
20230720,110300,1138914645,3755,3755,3755,3755,49
|
|
20230720,110200,1138730650,3755,3755,3755,3755,127
|
|
20230720,110100,1138253765,3750,3750,3750,3750,0
|
|
20230720,110000,1138253765,3750,3755,3755,3750,4040
|
|
20230720,105900,1123102860,3755,3755,3755,3750,1705
|
|
20230720,105800,1116705035,3750,3760,3760,3750,750
|
|
20230720,105700,1113890720,3760,3755,3760,3755,4538
|
|
20230720,105600,1096849650,3755,3765,3765,3755,3499
|
|
20230720,105500,1083691390,3765,3765,3770,3765,827
|
|
20230720,105400,1080577725,3765,3775,3775,3765,1575
|
|
20230720,105300,1074646310,3780,3780,3780,3780,30
|
|
20230720,105200,1074532910,3780,3780,3780,3780,2
|
|
20230720,105100,1074525350,3780,3765,3780,3760,101
|
|
20230720,105000,1074145530,3780,3760,3780,3760,27
|
|
20230720,104900,1074043870,3760,3765,3765,3760,711
|
|
20230720,104800,1071370315,3765,3770,3770,3765,674
|
|
20230720,104700,1068832700,3765,3760,3765,3760,203
|
|
20230720,104600,1068069380,3760,3765,3765,3760,912
|
|
20230720,104500,1064635800,3765,3765,3785,3765,733
|
|
20230720,104400,1061867765,3765,3770,3770,3765,1948
|
|
20230720,104300,1054532265,3765,3765,3765,3765,6
|
|
20230720,104200,1054509675,3765,3785,3785,3765,264
|
|
20230720,104100,1053514435,3785,3785,3790,3770,2692
|
|
20230720,104000,1043342455,3785,3775,3785,3775,1430
|
|
20230720,103900,1037936860,3780,3780,3780,3780,10
|
|
20230720,103800,1037899060,3780,3770,3780,3770,15
|
|
20230720,103700,1037842390,3765,3765,3765,3765,595
|
|
20230720,103600,1035602215,3765,3765,3765,3765,1208
|
|
20230720,103500,1031054095,3765,3770,3770,3765,288
|
|
20230720,103400,1029969100,3785,3765,3785,3765,1798
|
|
20230720,103300,1023199310,3770,3780,3780,3770,130
|
|
20230720,103200,1022708620,3785,3780,3785,3780,30
|
|
20230720,103100,1022595075,3760,3770,3770,3760,1080
|
|
20230720,103000,1018532605,3770,3770,3770,3770,448
|
|
20230720,102900,1016843645,3770,3775,3775,3770,414
|
|
20230720,102800,1015282565,3770,3770,3770,3770,0
|
|
20230720,102700,1015282565,3770,3765,3775,3765,693
|
|
20230720,102600,1012670630,3770,3775,3780,3765,1898
|
|
20230720,102500,1005504675,3775,3785,3785,3770,3105
|
|
20230720,102400,993776270,3785,3785,3790,3785,4229
|
|
20230720,102300,977769250,3785,3780,3785,3780,218
|
|
20230720,102200,976944640,3780,3800,3805,3780,1306
|
|
20230720,102100,971993725,3805,3810,3810,3805,1103
|
|
20230720,102000,967796095,3820,3820,3820,3810,4230
|
|
20230720,101900,951643515,3820,3765,3885,3765,29078
|
|
20230720,101800,840190790,3785,3775,3785,3760,2924
|
|
20230720,101700,829180860,3775,3820,3820,3775,10504
|
|
20230720,101600,789191795,3815,3810,3820,3810,4626
|
|
20230720,101500,771543385,3810,3815,3820,3805,5580
|
|
20230720,101400,750280500,3820,3810,3835,3795,9477
|
|
20230720,101300,714067660,3810,3785,3810,3780,15560
|
|
20230720,101200,654979505,3785,3770,3785,3770,3266
|
|
20230720,101100,642640360,3750,3765,3765,3750,16
|
|
20230720,101000,642580345,3750,3765,3765,3750,2425
|
|
20230720,100900,633484345,3765,3765,3770,3765,2323
|
|
20230720,100800,624728535,3760,3740,3760,3735,4643
|
|
20230720,100700,607301705,3745,3745,3745,3745,10
|
|
20230720,100600,607264255,3745,3745,3745,3745,693
|
|
20230720,100500,604668970,3745,3745,3745,3745,169
|
|
20230720,100400,604036065,3745,3745,3750,3745,42
|
|
20230720,100300,603878765,3735,3735,3735,3730,1450
|
|
20230720,100200,598463055,3735,3750,3750,3730,4780
|
|
20230720,100100,580596855,3750,3750,3750,3750,1249
|
|
20230720,100000,575913105,3755,3750,3755,3750,67
|
|
20230720,095900,575661835,3750,3750,3755,3750,1579
|
|
20230720,095800,569740260,3755,3755,3755,3755,0
|
|
20230720,095700,569740260,3755,3755,3755,3755,0
|
|
20230720,095600,569740260,3755,3745,3755,3745,62
|
|
20230720,095500,569507510,3745,3755,3755,3745,1228
|
|
20230720,095400,564900640,3750,3770,3770,3750,924
|
|
20230720,095300,561428715,3770,3760,3770,3760,5603
|
|
20230720,095200,540325845,3760,3745,3760,3740,7022
|
|
20230720,095100,513993625,3745,3750,3750,3740,1945
|
|
20230720,095000,506707550,3750,3750,3750,3740,2941
|
|
20230720,094900,495685365,3750,3710,3750,3710,5023
|
|
20230720,094800,476930710,3710,3720,3720,3710,306
|
|
20230720,094700,475795250,3710,3700,3710,3700,1596
|
|
20230720,094600,469879830,3700,3705,3705,3700,657
|
|
20230720,094500,467448370,3710,3700,3710,3700,335
|
|
20230720,094400,466208200,3700,3720,3720,3700,1059
|
|
20230720,094300,462269900,3720,3720,3720,3720,1
|
|
20230720,094200,462266180,3720,3720,3725,3720,2931
|
|
20230720,094100,451362575,3720,3690,3720,3690,6615
|
|
20230720,094000,426925475,3690,3675,3690,3670,5158
|
|
20230720,093900,407973445,3675,3685,3685,3675,3553
|
|
20230720,093800,394905880,3675,3685,3685,3675,3071
|
|
20230720,093700,383602765,3685,3690,3690,3685,648
|
|
20230720,093600,381214635,3690,3690,3690,3690,278
|
|
20230720,093500,380188815,3690,3695,3705,3690,1967
|
|
20230720,093400,372921035,3695,3700,3705,3695,2416
|
|
20230720,093300,363982380,3700,3705,3705,3700,4673
|
|
20230720,093200,346674680,3705,3735,3735,3705,4994
|
|
20230720,093100,328137185,3735,3735,3735,3715,938
|
|
20230720,093000,324647175,3735,3730,3735,3720,6921
|
|
20230720,092900,298880570,3730,3735,3740,3730,876
|
|
20230720,092800,295609930,3740,3750,3750,3735,1287
|
|
20230720,092700,290797485,3750,3730,3750,3730,1605
|
|
20230720,092600,284798175,3730,3720,3735,3720,4728
|
|
20230720,092500,267175585,3705,3720,3730,3700,1679
|
|
20230720,092400,260941415,3730,3730,3730,3720,4214
|
|
20230720,092300,245228150,3730,3695,3735,3695,5488
|
|
20230720,092200,224817245,3695,3675,3695,3675,2828
|
|
20230720,092100,214420265,3675,3690,3695,3670,2605
|
|
20230720,092000,204813725,3700,3695,3700,3690,1109
|
|
20230720,091900,200716215,3695,3695,3700,3665,8320
|
|
20230720,091800,170085260,3695,3705,3710,3695,2692
|
|
20230720,091700,160116260,3710,3680,3710,3680,6128
|
|
20230720,091600,137462180,3685,3695,3695,3655,2925
|
|
20230720,091500,126680255,3690,3635,3695,3635,14963
|
|
20230720,091400,71771300,3635,3645,3645,3635,728
|
|
20230720,091300,69123595,3640,3650,3650,3640,575
|
|
20230720,091200,67030585,3650,3650,3650,3650,0
|
|
20230720,091100,67030585,3650,3640,3650,3635,776
|
|
20230720,091000,64204565,3645,3650,3655,3645,1432
|
|
20230720,090900,58979905,3645,3665,3665,3645,1177
|
|
20230720,090800,54680160,3665,3665,3665,3645,2090
|
|
20230720,090700,47022845,3665,3655,3665,3650,2676
|
|
20230720,090600,37247605,3655,3615,3655,3615,3393
|
|
20230720,090500,24910065,3615,3605,3615,3605,307
|
|
20230720,090400,23800855,3605,3615,3615,3605,347
|
|
20230720,090300,22548945,3620,3620,3620,3620,13
|
|
20230720,090200,22501885,3620,3615,3620,3600,3131
|
|
20230720,090100,11188535,3620,3620,3620,3620,834
|
|
20230720,090000,8169455,3625,3630,3630,3625,2251
|