594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,185100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,185000,396625227745,2955,2955,2955,2955,0
|
|
20230703,184900,396625227745,2955,2955,2955,2955,0
|
|
20230703,184800,396625227745,2955,2955,2955,2955,0
|
|
20230703,184700,396625227745,2955,2955,2955,2955,0
|
|
20230703,184600,396625227745,2955,2955,2955,2955,0
|
|
20230703,184500,396625227745,2955,2955,2955,2955,0
|
|
20230703,184400,396625227745,2955,2955,2955,2955,0
|
|
20230703,184300,396625227745,2955,2955,2955,2955,0
|
|
20230703,184200,396625227745,2955,2955,2955,2955,0
|
|
20230703,184100,396625227745,2955,2955,2955,2955,0
|
|
20230703,184000,396625227745,2955,2955,2955,2955,0
|
|
20230703,183900,396625227745,2955,2955,2955,2955,0
|
|
20230703,183800,396625227745,2955,2955,2955,2955,0
|
|
20230703,183700,396625227745,2955,2955,2955,2955,0
|
|
20230703,183600,396625227745,2955,2955,2955,2955,0
|
|
20230703,183500,396625227745,2955,2955,2955,2955,0
|
|
20230703,183400,396625227745,2955,2955,2955,2955,0
|
|
20230703,183300,396625227745,2955,2955,2955,2955,0
|
|
20230703,183200,396625227745,2955,2955,2955,2955,0
|
|
20230703,183100,396625227745,2955,2955,2955,2955,0
|
|
20230703,183000,396625227745,2955,2955,2955,2955,0
|
|
20230703,182900,396625227745,2955,2955,2955,2955,0
|
|
20230703,182800,396625227745,2955,2955,2955,2955,0
|
|
20230703,182700,396625227745,2955,2955,2955,2955,0
|
|
20230703,182600,396625227745,2955,2955,2955,2955,0
|
|
20230703,182500,396625227745,2955,2955,2955,2955,0
|
|
20230703,182400,396625227745,2955,2955,2955,2955,0
|
|
20230703,182300,396625227745,2955,2955,2955,2955,0
|
|
20230703,182200,396625227745,2955,2955,2955,2955,0
|
|
20230703,182100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,182000,396625227745,2955,2955,2955,2955,0
|
|
20230703,181900,396625227745,2955,2955,2955,2955,0
|
|
20230703,181800,396625227745,2955,2955,2955,2955,0
|
|
20230703,181700,396625227745,2955,2955,2955,2955,0
|
|
20230703,181600,396625227745,2955,2955,2955,2955,0
|
|
20230703,181500,396625227745,2955,2955,2955,2955,0
|
|
20230703,181400,396625227745,2955,2955,2955,2955,0
|
|
20230703,181300,396625227745,2955,2955,2955,2955,0
|
|
20230703,181200,396625227745,2955,2955,2955,2955,0
|
|
20230703,181100,396625227745,2955,2955,2955,2955,0
|
|
20230703,181000,396625227745,2955,2955,2955,2955,0
|
|
20230703,180900,396625227745,2955,2955,2955,2955,0
|
|
20230703,180800,396625227745,2955,2955,2955,2955,0
|
|
20230703,180700,396625227745,2955,2955,2955,2955,0
|
|
20230703,180600,396625227745,2955,2955,2955,2955,0
|
|
20230703,180500,396625227745,2955,2955,2955,2955,0
|
|
20230703,180400,396625227745,2955,2955,2955,2955,0
|
|
20230703,180300,396625227745,2955,2955,2955,2955,0
|
|
20230703,180200,396625227745,2955,2955,2955,2955,0
|
|
20230703,180100,396625227745,2955,2955,2955,2955,0
|
|
20230703,180000,396625227745,2955,2955,2955,2955,0
|
|
20230703,175900,396625227745,2955,2955,2955,2955,0
|
|
20230703,175800,396625227745,2955,2955,2955,2955,0
|
|
20230703,175700,396625227745,2955,2955,2955,2955,0
|
|
20230703,175600,396625227745,2955,2955,2955,2955,0
|
|
20230703,175500,396625227745,2955,2955,2955,2955,0
|
|
20230703,175400,396625227745,2955,2955,2955,2955,0
|
|
20230703,175300,396625227745,2955,2955,2955,2955,0
|
|
20230703,175200,396625227745,2955,2955,2955,2955,0
|
|
20230703,175100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,175000,396625227745,2955,2955,2955,2955,0
|
|
20230703,174900,396625227745,2955,2955,2955,2955,0
|
|
20230703,174800,396625227745,2955,2955,2955,2955,0
|
|
20230703,174700,396625227745,2955,2955,2955,2955,0
|
|
20230703,174600,396625227745,2955,2955,2955,2955,0
|
|
20230703,174500,396625227745,2955,2955,2955,2955,0
|
|
20230703,174400,396625227745,2955,2955,2955,2955,0
|
|
20230703,174300,396625227745,2955,2955,2955,2955,0
|
|
20230703,174200,396625227745,2955,2955,2955,2955,0
|
|
20230703,174100,396625227745,2955,2955,2955,2955,0
|
|
20230703,174000,396625227745,2955,2955,2955,2955,0
|
|
20230703,173900,396625227745,2955,2955,2955,2955,0
|
|
20230703,173800,396625227745,2955,2955,2955,2955,0
|
|
20230703,173700,396625227745,2955,2955,2955,2955,0
|
|
20230703,173600,396625227745,2955,2955,2955,2955,0
|
|
20230703,173500,396625227745,2955,2955,2955,2955,0
|
|
20230703,173400,396625227745,2955,2955,2955,2955,0
|
|
20230703,173300,396625227745,2955,2955,2955,2955,0
|
|
20230703,173200,396625227745,2955,2955,2955,2955,0
|
|
20230703,173100,396625227745,2955,2955,2955,2955,0
|
|
20230703,173000,396625227745,2955,2955,2955,2955,0
|
|
20230703,172900,396625227745,2955,2955,2955,2955,0
|
|
20230703,172800,396625227745,2955,2955,2955,2955,0
|
|
20230703,172700,396625227745,2955,2955,2955,2955,0
|
|
20230703,172600,396625227745,2955,2955,2955,2955,0
|
|
20230703,172500,396625227745,2955,2955,2955,2955,0
|
|
20230703,172400,396625227745,2955,2955,2955,2955,0
|
|
20230703,172300,396625227745,2955,2955,2955,2955,0
|
|
20230703,172200,396625227745,2955,2955,2955,2955,0
|
|
20230703,172100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,172000,396625227745,2955,2955,2955,2955,0
|
|
20230703,171900,396625227745,2955,2955,2955,2955,0
|
|
20230703,171800,396625227745,2955,2955,2955,2955,0
|
|
20230703,171700,396625227745,2955,2955,2955,2955,0
|
|
20230703,171600,396625227745,2955,2955,2955,2955,0
|
|
20230703,171500,396625227745,2955,2955,2955,2955,0
|
|
20230703,171400,396625227745,2955,2955,2955,2955,0
|
|
20230703,171300,396625227745,2955,2955,2955,2955,0
|
|
20230703,171200,396625227745,2955,2955,2955,2955,0
|
|
20230703,171100,396625227745,2955,2955,2955,2955,0
|
|
20230703,171000,396625227745,2955,2955,2955,2955,0
|
|
20230703,170900,396625227745,2955,2955,2955,2955,0
|
|
20230703,170800,396625227745,2955,2955,2955,2955,0
|
|
20230703,170700,396625227745,2955,2955,2955,2955,0
|
|
20230703,170600,396625227745,2955,2955,2955,2955,0
|
|
20230703,170500,396625227745,2955,2955,2955,2955,0
|
|
20230703,170400,396625227745,2955,2955,2955,2955,0
|
|
20230703,170300,396625227745,2955,2955,2955,2955,0
|
|
20230703,170200,396625227745,2955,2955,2955,2955,0
|
|
20230703,170100,396625227745,2955,2955,2955,2955,0
|
|
20230703,170000,396625227745,2955,2955,2955,2955,0
|
|
20230703,165900,396625227745,2955,2955,2955,2955,0
|
|
20230703,165800,396625227745,2955,2955,2955,2955,0
|
|
20230703,165700,396625227745,2955,2955,2955,2955,0
|
|
20230703,165600,396625227745,2955,2955,2955,2955,0
|
|
20230703,165500,396625227745,2955,2955,2955,2955,0
|
|
20230703,165400,396625227745,2955,2955,2955,2955,0
|
|
20230703,165300,396625227745,2955,2955,2955,2955,0
|
|
20230703,165200,396625227745,2955,2955,2955,2955,0
|
|
20230703,165100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,165000,396625227745,2955,2955,2955,2955,0
|
|
20230703,164900,396625227745,2955,2955,2955,2955,0
|
|
20230703,164800,396625227745,2955,2955,2955,2955,0
|
|
20230703,164700,396625227745,2955,2955,2955,2955,0
|
|
20230703,164600,396625227745,2955,2955,2955,2955,0
|
|
20230703,164500,396625227745,2955,2955,2955,2955,0
|
|
20230703,164400,396625227745,2955,2955,2955,2955,0
|
|
20230703,164300,396625227745,2955,2955,2955,2955,0
|
|
20230703,164200,396625227745,2955,2955,2955,2955,0
|
|
20230703,164100,396625227745,2955,2955,2955,2955,0
|
|
20230703,164000,396625227745,2955,2955,2955,2955,0
|
|
20230703,163900,396625227745,2955,2955,2955,2955,0
|
|
20230703,163800,396625227745,2955,2955,2955,2955,0
|
|
20230703,163700,396625227745,2955,2955,2955,2955,0
|
|
20230703,163600,396625227745,2955,2955,2955,2955,0
|
|
20230703,163500,396625227745,2955,2955,2955,2955,0
|
|
20230703,163400,396625227745,2955,2955,2955,2955,0
|
|
20230703,163300,396625227745,2955,2955,2955,2955,0
|
|
20230703,163200,396625227745,2955,2955,2955,2955,0
|
|
20230703,163100,396625227745,2955,2955,2955,2955,0
|
|
20230703,163000,396625227745,2955,2955,2955,2955,0
|
|
20230703,162900,396625227745,2955,2955,2955,2955,0
|
|
20230703,162800,396625227745,2955,2955,2955,2955,0
|
|
20230703,162700,396625227745,2955,2955,2955,2955,0
|
|
20230703,162600,396625227745,2955,2955,2955,2955,0
|
|
20230703,162500,396625227745,2955,2955,2955,2955,0
|
|
20230703,162400,396625227745,2955,2955,2955,2955,0
|
|
20230703,162300,396625227745,2955,2955,2955,2955,0
|
|
20230703,162200,396625227745,2955,2955,2955,2955,0
|
|
20230703,162100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,162000,396625227745,2955,2955,2955,2955,0
|
|
20230703,161900,396625227745,2955,2955,2955,2955,0
|
|
20230703,161800,396625227745,2955,2955,2955,2955,0
|
|
20230703,161700,396625227745,2955,2955,2955,2955,0
|
|
20230703,161600,396625227745,2955,2955,2955,2955,0
|
|
20230703,161500,396625227745,2955,2955,2955,2955,0
|
|
20230703,161400,396625227745,2955,2955,2955,2955,0
|
|
20230703,161300,396625227745,2955,2955,2955,2955,0
|
|
20230703,161200,396625227745,2955,2955,2955,2955,0
|
|
20230703,161100,396625227745,2955,2955,2955,2955,0
|
|
20230703,161000,396625227745,2955,2955,2955,2955,0
|
|
20230703,160900,396625227745,2955,2955,2955,2955,0
|
|
20230703,160800,396625227745,2955,2955,2955,2955,0
|
|
20230703,160700,396625227745,2955,2955,2955,2955,0
|
|
20230703,160600,396625227745,2955,2955,2955,2955,0
|
|
20230703,160500,396625227745,2955,2955,2955,2955,0
|
|
20230703,160400,396625227745,2955,2955,2955,2955,0
|
|
20230703,160300,396625227745,2955,2955,2955,2955,0
|
|
20230703,160200,396625227745,2955,2955,2955,2955,0
|
|
20230703,160100,396625227745,2955,2955,2955,2955,0
|
|
20230703,160000,396625227745,2955,2955,2955,2955,0
|
|
20230703,155900,396625227745,2955,2955,2955,2955,0
|
|
20230703,155800,396625227745,2955,2955,2955,2955,0
|
|
20230703,155700,396625227745,2955,2955,2955,2955,0
|
|
20230703,155600,396625227745,2955,2955,2955,2955,0
|
|
20230703,155500,396625227745,2955,2955,2955,2955,0
|
|
20230703,155400,396625227745,2955,2955,2955,2955,0
|
|
20230703,155300,396625227745,2955,2955,2955,2955,0
|
|
20230703,155200,396625227745,2955,2955,2955,2955,0
|
|
20230703,155100,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,155000,396625227745,2955,2955,2955,2955,0
|
|
20230703,154900,396625227745,2955,2955,2955,2955,0
|
|
20230703,154800,396625227745,2955,2955,2955,2955,0
|
|
20230703,154700,396625227745,2955,2955,2955,2955,0
|
|
20230703,154600,396625227745,2955,2955,2955,2955,0
|
|
20230703,154500,396625227745,2955,2955,2955,2955,0
|
|
20230703,154400,396625227745,2955,2955,2955,2955,0
|
|
20230703,154300,396625227745,2955,2955,2955,2955,0
|
|
20230703,154200,396625227745,2955,2955,2955,2955,0
|
|
20230703,154100,396625227745,2955,2955,2955,2955,0
|
|
20230703,154000,396625227745,2955,2955,2955,2955,0
|
|
20230703,153900,396625227745,2955,2955,2955,2955,0
|
|
20230703,153800,396625227745,2955,2955,2955,2955,0
|
|
20230703,153700,396625227745,2955,2955,2955,2955,0
|
|
20230703,153600,396625227745,2955,2955,2955,2955,0
|
|
20230703,153500,396625227745,2955,2955,2955,2955,0
|
|
20230703,153400,396625227745,2955,2955,2955,2955,0
|
|
20230703,153300,396625227745,2955,2955,2955,2955,0
|
|
20230703,153200,396625227745,2955,2955,2955,2955,0
|
|
20230703,153100,396625227745,2955,2955,2955,2955,0
|
|
20230703,153000,396625227745,2955,2955,2955,2955,1771761
|
|
20230703,152900,391389673990,2925,2925,2925,2925,0
|
|
20230703,152800,391389673990,2925,2925,2925,2925,0
|
|
20230703,152700,391389673990,2925,2925,2925,2925,0
|
|
20230703,152600,391389673990,2925,2925,2925,2925,0
|
|
20230703,152500,391389673990,2925,2925,2925,2925,0
|
|
20230703,152400,391389673990,2925,2925,2925,2925,0
|
|
20230703,152300,391389673990,2925,2925,2925,2925,0
|
|
20230703,152200,391389673990,2925,2925,2925,2925,0
|
|
20230703,152100,391389673990,2925,2925,2925,2925,0
|
|
20230703,152000,391389673990,2925,2925,2925,2925,0
|
|
20230703,151900,391389673990,2925,2935,2935,2920,472122
|
|
20230703,151800,390007011450,2935,2925,2940,2925,334530
|
|
20230703,151700,389025404020,2930,2925,2930,2920,163588
|
|
20230703,151600,388546747045,2930,2935,2935,2920,236950
|
|
20230703,151500,387852924710,2935,2935,2940,2920,301206
|
|
20230703,151400,386970832135,2935,2920,2940,2920,302790
|
|
20230703,151300,386084104585,2920,2905,2920,2895,390505
|
|
20230703,151200,384948452360,2905,2920,2925,2890,969141
|
|
20230703,151100,382134513035,2925,2940,2940,2910,426259
|
|
20230703,151000,380889240705,2940,2940,2955,2935,424516
|
|
20230703,150900,379638542485,2940,2935,2940,2930,111726
|
|
20230703,150800,379310510965,2930,2940,2945,2930,153537
|
|
20230703,150700,378859638135,2940,2925,2945,2925,405430
|
|
20230703,150600,377669864780,2925,2920,2935,2920,139117
|
|
20230703,150500,377262719480,2925,2925,2935,2920,243684
|
|
20230703,150400,376549283925,2925,2930,2935,2920,135840
|
|
20230703,150300,376151518200,2935,2920,2935,2915,168415
|
|
20230703,150200,375659169275,2925,2920,2925,2915,97699
|
|
20230703,150100,375373994255,2915,2925,2930,2915,170976
|
|
20230703,150000,374874698150,2925,2920,2930,2910,245892
|
|
20230703,145900,374156970685,2920,2935,2935,2905,595304
|
|
20230703,145800,372420377175,2940,2950,2950,2920,504839
|
|
20230703,145700,370938947745,2950,2950,2960,2950,100733
|
|
20230703,145600,370641338945,2955,2965,2965,2945,247882
|
|
20230703,145500,369909227055,2965,2960,2970,2945,544729
|
|
20230703,145400,368295975615,2960,2945,2960,2945,286804
|
|
20230703,145300,367449037260,2945,2950,2955,2940,306665
|
|
20230703,145200,366544507210,2950,2940,2950,2940,128979
|
|
20230703,145100,366164895660,2945,2940,2945,2930,111379
|
|
20230703,145000,365837616275,2945,2945,2950,2940,128138
|
|
20230703,144900,365460207420,2945,2940,2945,2935,165538
|
|
20230703,144800,364973481580,2935,2950,2955,2935,197915
|
|
20230703,144700,364390820070,2955,2940,2955,2940,213117
|
|
20230703,144600,363762305840,2945,2940,2955,2940,475022
|
|
20230703,144500,362362257615,2940,2935,2945,2925,405686
|
|
20230703,144400,361170394285,2940,2920,2940,2905,444611
|
|
20230703,144300,359872503100,2920,2925,2925,2915,71775
|
|
20230703,144200,359662925365,2925,2925,2925,2910,85762
|
|
20230703,144100,359412474180,2920,2920,2930,2910,206046
|
|
20230703,144000,358810888180,2920,2910,2920,2905,88194
|
|
20230703,143900,358553895870,2910,2920,2920,2905,192333
|
|
20230703,143800,357994256795,2920,2930,2930,2915,176552
|
|
20230703,143700,357478600415,2930,2905,2930,2905,337318
|
|
20230703,143600,356494707225,2910,2910,2920,2905,315740
|
|
20230703,143500,355575553245,2915,2900,2915,2895,414806
|
|
20230703,143400,354371424585,2900,2930,2930,2880,1893324
|
|
20230703,143300,348878767155,2930,2925,2935,2920,339125
|
|
20230703,143200,347885783170,2920,2955,2960,2920,1021694
|
|
20230703,143100,344890874520,2955,2945,2955,2940,204967
|
|
20230703,143000,344286044070,2945,2940,2950,2935,193127
|
|
20230703,142900,343717926235,2945,2950,2955,2940,246790
|
|
20230703,142800,342990286685,2950,2940,2955,2935,290114
|
|
20230703,142700,342136144145,2940,2950,2960,2935,522041
|
|
20230703,142600,340599013490,2945,2955,2970,2945,610874
|
|
20230703,142500,338793550315,2960,2980,2980,2950,866466
|
|
20230703,142400,336227147400,2975,2990,2995,2970,847134
|
|
20230703,142300,333702378580,2985,2995,3035,2945,6866745
|
|
20230703,142200,312963727465,2995,2995,3005,2985,474732
|
|
20230703,142100,311541586220,3000,2975,3015,2970,2408385
|
|
20230703,142000,304320135110,2975,2970,2990,2960,738818
|
|
20230703,141900,302118308370,2970,2960,2970,2955,173056
|
|
20230703,141800,301605567745,2955,2965,2970,2955,119038
|
|
20230703,141700,301253169990,2970,2970,2970,2960,139416
|
|
20230703,141600,300839663330,2965,2985,2985,2955,414499
|
|
20230703,141500,299609947260,2985,2960,2990,2960,788630
|
|
20230703,141400,297261272235,2965,2935,2990,2930,1401234
|
|
20230703,141300,293103242105,2935,2925,2935,2925,56406
|
|
20230703,141200,292938075960,2925,2925,2930,2920,75019
|
|
20230703,141100,292718677170,2920,2930,2930,2920,92895
|
|
20230703,141000,292447000455,2925,2930,2935,2925,59336
|
|
20230703,140900,292273192995,2930,2920,2935,2920,97683
|
|
20230703,140800,291987203665,2920,2950,2950,2920,476988
|
|
20230703,140700,290589641510,2950,2945,2950,2945,44212
|
|
20230703,140600,290459284860,2950,2950,2955,2945,56453
|
|
20230703,140500,290292729500,2950,2955,2955,2945,49441
|
|
20230703,140400,290146929525,2955,2950,2955,2950,75265
|
|
20230703,140300,289924739545,2950,2955,2960,2945,170047
|
|
20230703,140200,289423018545,2960,2965,2965,2955,143068
|
|
20230703,140100,288999589010,2965,2955,2965,2950,239238
|
|
20230703,140000,288292187895,2955,2935,2960,2935,383432
|
|
20230703,135900,287160856655,2935,2930,2940,2930,36330
|
|
20230703,135800,287054162520,2935,2930,2935,2920,145635
|
|
20230703,135700,286628310625,2930,2935,2940,2930,135777
|
|
20230703,135600,286229962950,2940,2940,2950,2935,109991
|
|
20230703,135500,285906202400,2945,2935,2945,2935,84150
|
|
20230703,135400,285658598655,2935,2935,2940,2930,44089
|
|
20230703,135300,285529192625,2935,2940,2945,2930,113529
|
|
20230703,135200,285195747610,2945,2945,2950,2940,244396
|
|
20230703,135100,284475509835,2945,2925,2950,2925,328627
|
|
20230703,135000,283509224215,2930,2925,2930,2925,50301
|
|
20230703,134900,283361970680,2930,2920,2930,2920,65755
|
|
20230703,134800,283169687055,2920,2915,2925,2915,93830
|
|
20230703,134700,282895692800,2915,2925,2930,2915,98396
|
|
20230703,134600,282608313570,2925,2930,2930,2920,42425
|
|
20230703,134500,282484209060,2925,2925,2930,2920,55332
|
|
20230703,134400,282322414610,2925,2925,2930,2920,79504
|
|
20230703,134300,282089958185,2930,2925,2930,2920,52895
|
|
20230703,134200,281935278035,2920,2930,2930,2920,64404
|
|
20230703,134100,281746844220,2925,2920,2930,2920,62161
|
|
20230703,134000,281565023235,2925,2920,2930,2915,143065
|
|
20230703,133900,281147118025,2915,2920,2925,2910,275478
|
|
20230703,133800,280344238380,2925,2935,2935,2920,147107
|
|
20230703,133700,279913354385,2935,2930,2935,2925,153770
|
|
20230703,133600,279462815455,2930,2920,2930,2915,126080
|
|
20230703,133500,279093923185,2920,2920,2925,2915,91653
|
|
20230703,133400,278826230010,2920,2925,2930,2920,68270
|
|
20230703,133300,278626636500,2925,2920,2930,2915,242794
|
|
20230703,133200,277917369215,2920,2925,2925,2910,397505
|
|
20230703,133100,276758307880,2920,2930,2935,2920,443404
|
|
20230703,133000,275461725845,2930,2940,2945,2925,353282
|
|
20230703,132900,274425531330,2945,2950,2950,2940,91687
|
|
20230703,132800,274155491760,2950,2940,2955,2940,157124
|
|
20230703,132700,273692732965,2940,2955,2955,2940,126699
|
|
20230703,132600,273319435625,2955,2955,2960,2950,80069
|
|
20230703,132500,273082884145,2955,2955,2955,2950,46241
|
|
20230703,132400,272946367675,2950,2955,2960,2950,20841
|
|
20230703,132300,272884793785,2960,2950,2960,2945,148061
|
|
20230703,132200,272447535565,2945,2945,2950,2940,77648
|
|
20230703,132100,272218878570,2945,2950,2955,2945,138239
|
|
20230703,132000,271811185045,2950,2950,2955,2945,48363
|
|
20230703,131900,271668502440,2950,2960,2960,2945,105683
|
|
20230703,131800,271356494715,2955,2965,2965,2955,59568
|
|
20230703,131700,271180255660,2965,2960,2965,2955,56331
|
|
20230703,131600,271013406695,2960,2950,2960,2950,59496
|
|
20230703,131500,270837573700,2950,2955,2955,2950,41112
|
|
20230703,131400,270716182435,2950,2955,2955,2950,36166
|
|
20230703,131300,270609435780,2955,2960,2960,2950,37842
|
|
20230703,131200,270497652940,2960,2945,2960,2940,47516
|
|
20230703,131100,270357389685,2945,2960,2965,2940,155396
|
|
20230703,131000,269899078225,2960,2960,2965,2955,79550
|
|
20230703,130900,269663642625,2955,2945,2965,2940,225368
|
|
20230703,130800,268998126815,2945,2955,2955,2930,455351
|
|
20230703,130700,267659025155,2950,2955,2960,2950,78218
|
|
20230703,130600,267427822610,2955,2970,2970,2955,121884
|
|
20230703,130500,267066984730,2970,2965,2970,2965,33665
|
|
20230703,130400,266967065595,2965,2960,2970,2960,85436
|
|
20230703,130300,266713596810,2965,2960,2965,2955,69563
|
|
20230703,130200,266507682205,2960,2960,2965,2955,85648
|
|
20230703,130100,266254124350,2960,2965,2965,2950,295308
|
|
20230703,130000,265380893340,2965,2970,2975,2965,104858
|
|
20230703,125900,265069467330,2975,2980,2980,2970,94447
|
|
20230703,125800,264788397920,2980,2975,2985,2970,199187
|
|
20230703,125700,264195456240,2970,2975,2975,2965,183841
|
|
20230703,125600,263649434380,2975,2975,2980,2965,190205
|
|
20230703,125500,263084574055,2975,2975,2980,2970,108788
|
|
20230703,125400,262761036810,2975,2980,2980,2970,119484
|
|
20230703,125300,262405700930,2980,2970,2985,2970,208258
|
|
20230703,125200,261786055845,2975,2990,2995,2970,355066
|
|
20230703,125100,260726729645,2990,2970,2990,2970,252612
|
|
20230703,125000,259973104905,2970,2990,2990,2970,387960
|
|
20230703,124900,258816699820,2985,2975,2990,2970,1096450
|
|
20230703,124800,255543633870,2975,2965,2980,2960,680491
|
|
20230703,124700,253520923820,2965,2955,2965,2950,360964
|
|
20230703,124600,252452256895,2955,2945,2955,2945,105377
|
|
20230703,124500,252141380525,2945,2945,2950,2945,87184
|
|
20230703,124400,251884407265,2945,2955,2955,2940,135621
|
|
20230703,124300,251484612630,2950,2945,2955,2940,119426
|
|
20230703,124200,251132481340,2945,2940,2945,2935,75933
|
|
20230703,124100,250909297795,2940,2940,2945,2935,49921
|
|
20230703,124000,250762480660,2935,2945,2945,2935,115770
|
|
20230703,123900,250422117890,2945,2945,2950,2940,45405
|
|
20230703,123800,250288380205,2945,2950,2955,2940,77660
|
|
20230703,123700,250059527860,2950,2955,2960,2945,125332
|
|
20230703,123600,249689739335,2960,2955,2960,2950,119276
|
|
20230703,123500,249337267060,2955,2955,2960,2950,126657
|
|
20230703,123400,248963062415,2955,2960,2965,2950,223531
|
|
20230703,123300,248302109710,2960,2945,2965,2945,625548
|
|
20230703,123200,246452271190,2945,2945,2950,2940,128025
|
|
20230703,123100,246075243965,2940,2940,2950,2940,542121
|
|
20230703,123000,244477830610,2940,2920,2940,2920,272865
|
|
20230703,122900,243678527600,2915,2920,2920,2910,51586
|
|
20230703,122800,243528112735,2920,2920,2920,2910,62299
|
|
20230703,122700,243346500060,2920,2920,2920,2915,20817
|
|
20230703,122600,243285774265,2915,2915,2920,2910,58877
|
|
20230703,122500,243114121915,2910,2915,2915,2910,61152
|
|
20230703,122400,242935989205,2915,2915,2920,2910,74805
|
|
20230703,122300,242717909750,2920,2915,2920,2910,60800
|
|
20230703,122200,242540720855,2910,2915,2920,2910,111261
|
|
20230703,122100,242216685610,2915,2920,2920,2910,124163
|
|
20230703,122000,241854824350,2915,2925,2925,2915,47297
|
|
20230703,121900,241716724070,2925,2930,2930,2920,59651
|
|
20230703,121800,241542214145,2930,2920,2935,2915,253373
|
|
20230703,121700,240802469530,2925,2930,2930,2920,41655
|
|
20230703,121600,240680663075,2930,2920,2930,2920,41801
|
|
20230703,121500,240558483775,2920,2935,2935,2920,125117
|
|
20230703,121400,240192193170,2935,2935,2940,2930,27040
|
|
20230703,121300,240112870830,2935,2935,2940,2930,71805
|
|
20230703,121200,239902038730,2935,2935,2940,2930,20043
|
|
20230703,121100,239843200460,2935,2945,2945,2930,80409
|
|
20230703,121000,239606909205,2945,2945,2950,2940,74678
|
|
20230703,120900,239387186405,2940,2940,2950,2940,208876
|
|
20230703,120800,238772065505,2940,2935,2945,2930,167750
|
|
20230703,120700,238278821375,2935,2925,2935,2925,58963
|
|
20230703,120600,238106033460,2925,2930,2930,2925,24789
|
|
20230703,120500,238033452125,2925,2940,2940,2925,44757
|
|
20230703,120400,237902277840,2935,2925,2940,2925,110734
|
|
20230703,120300,237577500980,2925,2925,2930,2925,45137
|
|
20230703,120200,237445431725,2925,2925,2935,2925,48559
|
|
20230703,120100,237303269670,2925,2930,2935,2925,71217
|
|
20230703,120000,237094623950,2930,2925,2930,2920,67961
|
|
20230703,115900,236895740875,2925,2930,2930,2920,50593
|
|
20230703,115800,236747770980,2925,2925,2930,2920,44104
|
|
20230703,115700,236618711640,2920,2925,2935,2920,94153
|
|
20230703,115600,236343053860,2925,2925,2930,2925,53506
|
|
20230703,115500,236186352510,2930,2930,2935,2925,26017
|
|
20230703,115400,236110139100,2930,2930,2935,2930,35929
|
|
20230703,115300,236004844250,2935,2925,2935,2920,81858
|
|
20230703,115200,235765105365,2930,2930,2935,2925,69999
|
|
20230703,115100,235560129845,2930,2935,2935,2930,20900
|
|
20230703,115000,235498874480,2935,2940,2945,2930,48410
|
|
20230703,114900,235356876700,2940,2950,2950,2935,158942
|
|
20230703,114800,234889007300,2950,2930,2950,2930,454049
|
|
20230703,114700,233554202880,2930,2930,2940,2925,299592
|
|
20230703,114600,232675034530,2935,2930,2935,2925,153393
|
|
20230703,114500,232225526315,2930,2930,2935,2930,58527
|
|
20230703,114400,232053847625,2930,2920,2935,2915,162888
|
|
20230703,114300,231577134170,2915,2920,2920,2915,39843
|
|
20230703,114200,231460908530,2915,2920,2925,2915,80356
|
|
20230703,114100,231226636065,2920,2925,2930,2915,54510
|
|
20230703,114000,231067397680,2925,2915,2930,2915,59100
|
|
20230703,113900,230894672940,2920,2915,2920,2915,117211
|
|
20230703,113800,230552855720,2915,2930,2930,2915,110003
|
|
20230703,113700,230231483110,2930,2930,2930,2925,52683
|
|
20230703,113600,230077212695,2930,2915,2930,2915,127701
|
|
20230703,113500,229703724795,2915,2915,2920,2910,78889
|
|
20230703,113400,229473720680,2920,2915,2920,2915,52837
|
|
20230703,113300,229319530925,2920,2910,2920,2910,134871
|
|
20230703,113200,228926648180,2910,2920,2925,2910,91877
|
|
20230703,113100,228658724655,2920,2920,2925,2920,70947
|
|
20230703,113000,228451527205,2920,2925,2930,2920,94726
|
|
20230703,112900,228174561380,2925,2930,2930,2925,48004
|
|
20230703,112800,228034061085,2930,2925,2940,2925,163052
|
|
20230703,112700,227556499450,2925,2935,2935,2925,117789
|
|
20230703,112600,227211313755,2935,2945,2945,2930,65419
|
|
20230703,112500,227019316170,2940,2935,2945,2930,83762
|
|
20230703,112400,226773397075,2935,2940,2945,2930,93694
|
|
20230703,112300,226498173060,2935,2935,2950,2935,261953
|
|
20230703,112200,225727302615,2940,2930,2945,2925,286291
|
|
20230703,112100,224886182540,2930,2935,2940,2930,83361
|
|
20230703,112000,224641572545,2940,2940,2940,2925,213504
|
|
20230703,111900,224015253280,2940,2915,2940,2910,434564
|
|
20230703,111800,222742706875,2920,2920,2920,2915,47955
|
|
20230703,111700,222602889485,2920,2925,2925,2915,136649
|
|
20230703,111600,222204119095,2925,2910,2925,2910,179147
|
|
20230703,111500,221681076635,2915,2910,2915,2905,106509
|
|
20230703,111400,221371285995,2910,2915,2920,2905,127660
|
|
20230703,111300,220999698050,2915,2920,2925,2910,188387
|
|
20230703,111200,220450371645,2920,2900,2925,2900,347408
|
|
20230703,111100,219438398720,2900,2895,2910,2890,308830
|
|
20230703,111000,218542363230,2895,2915,2915,2890,475998
|
|
20230703,110900,217162539510,2915,2905,2915,2900,367756
|
|
20230703,110800,216092770325,2900,2930,2930,2895,874833
|
|
20230703,110700,213547482040,2925,2935,2935,2925,154450
|
|
20230703,110600,213094883725,2935,2930,2935,2920,395722
|
|
20230703,110500,211936169515,2930,2930,2935,2925,142557
|
|
20230703,110400,211518596170,2930,2940,2945,2930,218945
|
|
20230703,110300,210876251365,2940,2945,2950,2935,74761
|
|
20230703,110200,210656279905,2940,2950,2955,2940,233949
|
|
20230703,110100,209966367580,2950,2940,2950,2930,326172
|
|
20230703,110000,209006894980,2940,2945,2945,2940,85451
|
|
20230703,105900,208755602185,2945,2945,2950,2940,107269
|
|
20230703,105800,208439755270,2950,2945,2950,2940,88467
|
|
20230703,105700,208179099550,2945,2935,2945,2930,344885
|
|
20230703,105600,207166933675,2935,2945,2945,2935,211224
|
|
20230703,105500,206546362635,2940,2950,2955,2940,162202
|
|
20230703,105400,206068736380,2950,2945,2955,2940,132497
|
|
20230703,105300,205678343230,2950,2970,2970,2940,281718
|
|
20230703,105200,204846154935,2970,2955,2970,2950,393332
|
|
20230703,105100,203680858105,2950,2945,2955,2935,540069
|
|
20230703,105000,202091936000,2945,2955,2955,2940,428796
|
|
20230703,104900,200828611635,2950,2955,2965,2950,280528
|
|
20230703,104800,199999683545,2960,2955,2965,2955,196009
|
|
20230703,104700,199419646605,2960,2975,2975,2955,392514
|
|
20230703,104600,198256456030,2975,2965,2975,2960,334442
|
|
20230703,104500,197263532215,2960,2965,2975,2960,351706
|
|
20230703,104400,196219803020,2965,2975,2975,2955,551786
|
|
20230703,104300,194584909815,2975,2980,2980,2960,885266
|
|
20230703,104200,191955474135,2975,2955,2980,2955,895469
|
|
20230703,104100,189298479550,2955,2925,2960,2920,1326464
|
|
20230703,104000,185397834685,2925,2920,2930,2915,471559
|
|
20230703,103900,184019317970,2920,2925,2935,2920,467181
|
|
20230703,103800,182651964220,2930,2915,2935,2915,537482
|
|
20230703,103700,181078802985,2920,2900,2930,2895,651613
|
|
20230703,103600,179177917265,2900,2905,2905,2890,261590
|
|
20230703,103500,178420133160,2900,2910,2915,2900,470433
|
|
20230703,103400,177052894180,2910,2890,2920,2890,1532491
|
|
20230703,103300,172597205930,2890,2870,2900,2865,939062
|
|
20230703,103200,169884652895,2865,2860,2875,2860,153929
|
|
20230703,103100,169442994295,2865,2860,2865,2855,236888
|
|
20230703,103000,168766357770,2860,2875,2875,2860,234867
|
|
20230703,102900,168093387630,2875,2865,2880,2865,200585
|
|
20230703,102800,167517067190,2865,2870,2870,2860,132223
|
|
20230703,102700,167138027675,2865,2870,2880,2865,253622
|
|
20230703,102600,166410686415,2870,2890,2890,2865,368634
|
|
20230703,102500,165348742380,2885,2860,2895,2855,743537
|
|
20230703,102400,163206199610,2855,2870,2870,2855,152099
|
|
20230703,102300,162770964095,2870,2865,2875,2860,246926
|
|
20230703,102200,162062617430,2865,2865,2875,2860,301337
|
|
20230703,102100,161198331795,2865,2850,2865,2835,460907
|
|
20230703,102000,159886375240,2850,2890,2890,2840,840299
|
|
20230703,101900,157481872955,2890,2875,2890,2870,393584
|
|
20230703,101800,156348009795,2875,2895,2895,2870,474308
|
|
20230703,101700,154980368495,2890,2860,2895,2855,813479
|
|
20230703,101600,152637761790,2860,2870,2875,2855,280039
|
|
20230703,101500,151835994080,2870,2840,2875,2835,423676
|
|
20230703,101400,150626833065,2835,2855,2865,2830,630108
|
|
20230703,101300,148833762435,2855,2860,2875,2850,483977
|
|
20230703,101200,147449992675,2860,2890,2890,2855,729780
|
|
20230703,101100,145351507160,2885,2845,2895,2845,1324643
|
|
20230703,101000,141535505285,2845,2875,2880,2845,825938
|
|
20230703,100900,139168705790,2875,2830,2885,2825,1264662
|
|
20230703,100800,135551145600,2830,2830,2845,2815,538464
|
|
20230703,100700,134028566535,2830,2845,2865,2825,1044232
|
|
20230703,100600,131061786900,2845,2855,2865,2830,939637
|
|
20230703,100500,128388870315,2855,2865,2875,2845,1108352
|
|
20230703,100400,125216433240,2865,2865,2865,2865,0
|
|
20230703,100300,125216433240,2865,2840,2865,2840,953330
|
|
20230703,100200,122493062220,2845,2825,2850,2825,1504101
|
|
20230703,100100,118218698135,2830,2835,2845,2805,1925249
|
|
20230703,100000,112779087185,2830,2760,2835,2760,2748334
|
|
20230703,095900,105107983170,2760,2740,2785,2725,2530223
|
|
20230703,095800,98130266420,2740,2705,2740,2680,786785
|
|
20230703,095700,95997975035,2705,2715,2740,2690,1164112
|
|
20230703,095600,92835364255,2715,2710,2720,2690,772651
|
|
20230703,095500,90743945960,2710,2680,2720,2675,650336
|
|
20230703,095400,88987533610,2680,2680,2690,2660,481816
|
|
20230703,095300,87697498445,2675,2705,2730,2670,1474887
|
|
20230703,095200,83706948090,2705,2675,2710,2670,1372728
|
|
20230703,095100,80011475535,2675,2650,2675,2650,343112
|
|
20230703,095000,79097920750,2655,2640,2670,2640,366161
|
|
20230703,094900,78124710750,2640,2660,2660,2640,270697
|
|
20230703,094800,77407325965,2660,2640,2670,2640,597112
|
|
20230703,094700,75820214250,2645,2635,2650,2630,455583
|
|
20230703,094600,74616633195,2635,2650,2670,2635,815798
|
|
20230703,094500,72454588330,2650,2675,2690,2645,1186178
|
|
20230703,094400,69291710890,2680,2690,2720,2675,1838201
|
|
20230703,094300,64328895340,2690,2690,2695,2685,486622
|
|
20230703,094200,63019487950,2690,2690,2690,2660,551202
|
|
20230703,094100,61540027810,2690,2670,2690,2655,1019073
|
|
20230703,094000,58816146620,2665,2665,2670,2655,431215
|
|
20230703,093900,57667273315,2670,2655,2675,2655,898128
|
|
20230703,093800,55272205270,2660,2640,2670,2630,756305
|
|
20230703,093700,53267153230,2640,2630,2645,2615,544165
|
|
20230703,093600,51834341995,2635,2635,2655,2625,680244
|
|
20230703,093500,50038118580,2630,2610,2650,2585,1117134
|
|
20230703,093400,47100720555,2610,2600,2640,2590,1094588
|
|
20230703,093300,44231415215,2600,2630,2630,2595,542012
|
|
20230703,093200,42818880635,2630,2610,2630,2595,828229
|
|
20230703,093100,40657561810,2620,2630,2640,2600,1524864
|
|
20230703,093000,36662691325,2630,2605,2630,2600,870829
|
|
20230703,092900,34389260005,2605,2605,2605,2605,0
|
|
20230703,092800,34389260005,2605,2600,2605,2595,790228
|
|
20230703,092700,32333803065,2600,2595,2600,2580,667091
|
|
20230703,092600,30605024160,2595,2595,2595,2570,986543
|
|
20230703,092500,28051045130,2595,2540,2595,2540,1488755
|
|
20230703,092400,24220585360,2545,2535,2545,2530,191421
|
|
20230703,092300,23735132165,2530,2535,2545,2520,283252
|
|
20230703,092200,23018873605,2540,2545,2555,2535,409810
|
|
20230703,092100,21975356715,2545,2550,2550,2525,345838
|
|
20230703,092000,21097546670,2545,2520,2550,2515,576118
|
|
20230703,091900,19636029440,2515,2540,2540,2515,270189
|
|
20230703,091800,18952639240,2535,2515,2550,2515,675773
|
|
20230703,091700,17238057195,2515,2545,2550,2505,710128
|
|
20230703,091600,15446210580,2545,2495,2545,2490,979820
|
|
20230703,091500,12979949745,2495,2485,2500,2480,556570
|
|
20230703,091400,11592696690,2485,2455,2490,2455,594820
|
|
20230703,091300,10120016440,2455,2450,2470,2445,468624
|
|
20230703,091200,8967293900,2450,2445,2450,2425,250746
|
|
20230703,091100,8356108045,2445,2435,2450,2425,153642
|
|
20230703,091000,7981331015,2430,2440,2445,2425,212692
|
|
20230703,090900,7463779500,2435,2440,2455,2430,509642
|
|
20230703,090800,6217346870,2445,2415,2445,2405,447440
|
|
20230703,090700,5131843565,2405,2405,2415,2400,147893
|
|
20230703,090600,4775865440,2400,2415,2415,2395,279666
|
|
20230703,090500,4103159650,2415,2400,2430,2395,436597
|
|
20230703,090400,3049538875,2400,2350,2410,2345,484927
|
|
20230703,090300,1890267945,2350,2345,2350,2330,107104
|
|
20230703,090200,1639987485,2340,2350,2355,2335,130365
|
|
20230703,090100,1334815460,2350,2365,2370,2345,191089
|
|
20230703,090000,884955090,2370,2370,2370,2355,372074
|