597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,185300,81305115270,2685,2685,2685,2685,0
|
|
20230714,185200,81305115270,2685,2685,2685,2685,0
|
|
20230714,185100,81305115270,2685,2685,2685,2685,0
|
|
20230714,185000,81305115270,2685,2685,2685,2685,0
|
|
20230714,184900,81305115270,2685,2685,2685,2685,0
|
|
20230714,184800,81305115270,2685,2685,2685,2685,0
|
|
20230714,184700,81305115270,2685,2685,2685,2685,0
|
|
20230714,184600,81305115270,2685,2685,2685,2685,0
|
|
20230714,184500,81305115270,2685,2685,2685,2685,0
|
|
20230714,184400,81305115270,2685,2685,2685,2685,0
|
|
20230714,184300,81305115270,2685,2685,2685,2685,0
|
|
20230714,184200,81305115270,2685,2685,2685,2685,0
|
|
20230714,184100,81305115270,2685,2685,2685,2685,0
|
|
20230714,184000,81305115270,2685,2685,2685,2685,0
|
|
20230714,183900,81305115270,2685,2685,2685,2685,0
|
|
20230714,183800,81305115270,2685,2685,2685,2685,0
|
|
20230714,183700,81305115270,2685,2685,2685,2685,0
|
|
20230714,183600,81305115270,2685,2685,2685,2685,0
|
|
20230714,183500,81305115270,2685,2685,2685,2685,0
|
|
20230714,183400,81305115270,2685,2685,2685,2685,0
|
|
20230714,183300,81305115270,2685,2685,2685,2685,0
|
|
20230714,183200,81305115270,2685,2685,2685,2685,0
|
|
20230714,183100,81305115270,2685,2685,2685,2685,0
|
|
20230714,183000,81305115270,2685,2685,2685,2685,0
|
|
20230714,182900,81305115270,2685,2685,2685,2685,0
|
|
20230714,182800,81305115270,2685,2685,2685,2685,0
|
|
20230714,182700,81305115270,2685,2685,2685,2685,0
|
|
20230714,182600,81305115270,2685,2685,2685,2685,0
|
|
20230714,182500,81305115270,2685,2685,2685,2685,0
|
|
20230714,182400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,182300,81305115270,2685,2685,2685,2685,0
|
|
20230714,182200,81305115270,2685,2685,2685,2685,0
|
|
20230714,182100,81305115270,2685,2685,2685,2685,0
|
|
20230714,182000,81305115270,2685,2685,2685,2685,0
|
|
20230714,181900,81305115270,2685,2685,2685,2685,0
|
|
20230714,181800,81305115270,2685,2685,2685,2685,0
|
|
20230714,181700,81305115270,2685,2685,2685,2685,0
|
|
20230714,181600,81305115270,2685,2685,2685,2685,0
|
|
20230714,181500,81305115270,2685,2685,2685,2685,0
|
|
20230714,181400,81305115270,2685,2685,2685,2685,0
|
|
20230714,181300,81305115270,2685,2685,2685,2685,0
|
|
20230714,181200,81305115270,2685,2685,2685,2685,0
|
|
20230714,181100,81305115270,2685,2685,2685,2685,0
|
|
20230714,181000,81305115270,2685,2685,2685,2685,0
|
|
20230714,180900,81305115270,2685,2685,2685,2685,0
|
|
20230714,180800,81305115270,2685,2685,2685,2685,0
|
|
20230714,180700,81305115270,2685,2685,2685,2685,0
|
|
20230714,180600,81305115270,2685,2685,2685,2685,0
|
|
20230714,180500,81305115270,2685,2685,2685,2685,0
|
|
20230714,180400,81305115270,2685,2685,2685,2685,0
|
|
20230714,180300,81305115270,2685,2685,2685,2685,0
|
|
20230714,180200,81305115270,2685,2685,2685,2685,0
|
|
20230714,180100,81305115270,2685,2685,2685,2685,0
|
|
20230714,180000,81305115270,2685,2685,2685,2685,0
|
|
20230714,175900,81305115270,2685,2685,2685,2685,0
|
|
20230714,175800,81305115270,2685,2685,2685,2685,0
|
|
20230714,175700,81305115270,2685,2685,2685,2685,0
|
|
20230714,175600,81305115270,2685,2685,2685,2685,0
|
|
20230714,175500,81305115270,2685,2685,2685,2685,0
|
|
20230714,175400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,175300,81305115270,2685,2685,2685,2685,0
|
|
20230714,175200,81305115270,2685,2685,2685,2685,0
|
|
20230714,175100,81305115270,2685,2685,2685,2685,0
|
|
20230714,175000,81305115270,2685,2685,2685,2685,0
|
|
20230714,174900,81305115270,2685,2685,2685,2685,0
|
|
20230714,174800,81305115270,2685,2685,2685,2685,0
|
|
20230714,174700,81305115270,2685,2685,2685,2685,0
|
|
20230714,174600,81305115270,2685,2685,2685,2685,0
|
|
20230714,174500,81305115270,2685,2685,2685,2685,0
|
|
20230714,174400,81305115270,2685,2685,2685,2685,0
|
|
20230714,174300,81305115270,2685,2685,2685,2685,0
|
|
20230714,174200,81305115270,2685,2685,2685,2685,0
|
|
20230714,174100,81305115270,2685,2685,2685,2685,0
|
|
20230714,174000,81305115270,2685,2685,2685,2685,0
|
|
20230714,173900,81305115270,2685,2685,2685,2685,0
|
|
20230714,173800,81305115270,2685,2685,2685,2685,0
|
|
20230714,173700,81305115270,2685,2685,2685,2685,0
|
|
20230714,173600,81305115270,2685,2685,2685,2685,0
|
|
20230714,173500,81305115270,2685,2685,2685,2685,0
|
|
20230714,173400,81305115270,2685,2685,2685,2685,0
|
|
20230714,173300,81305115270,2685,2685,2685,2685,0
|
|
20230714,173200,81305115270,2685,2685,2685,2685,0
|
|
20230714,173100,81305115270,2685,2685,2685,2685,0
|
|
20230714,173000,81305115270,2685,2685,2685,2685,0
|
|
20230714,172900,81305115270,2685,2685,2685,2685,0
|
|
20230714,172800,81305115270,2685,2685,2685,2685,0
|
|
20230714,172700,81305115270,2685,2685,2685,2685,0
|
|
20230714,172600,81305115270,2685,2685,2685,2685,0
|
|
20230714,172500,81305115270,2685,2685,2685,2685,0
|
|
20230714,172400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,172300,81305115270,2685,2685,2685,2685,0
|
|
20230714,172200,81305115270,2685,2685,2685,2685,0
|
|
20230714,172100,81305115270,2685,2685,2685,2685,0
|
|
20230714,172000,81305115270,2685,2685,2685,2685,0
|
|
20230714,171900,81305115270,2685,2685,2685,2685,0
|
|
20230714,171800,81305115270,2685,2685,2685,2685,0
|
|
20230714,171700,81305115270,2685,2685,2685,2685,0
|
|
20230714,171600,81305115270,2685,2685,2685,2685,0
|
|
20230714,171500,81305115270,2685,2685,2685,2685,0
|
|
20230714,171400,81305115270,2685,2685,2685,2685,0
|
|
20230714,171300,81305115270,2685,2685,2685,2685,0
|
|
20230714,171200,81305115270,2685,2685,2685,2685,0
|
|
20230714,171100,81305115270,2685,2685,2685,2685,0
|
|
20230714,171000,81305115270,2685,2685,2685,2685,0
|
|
20230714,170900,81305115270,2685,2685,2685,2685,0
|
|
20230714,170800,81305115270,2685,2685,2685,2685,0
|
|
20230714,170700,81305115270,2685,2685,2685,2685,0
|
|
20230714,170600,81305115270,2685,2685,2685,2685,0
|
|
20230714,170500,81305115270,2685,2685,2685,2685,0
|
|
20230714,170400,81305115270,2685,2685,2685,2685,0
|
|
20230714,170300,81305115270,2685,2685,2685,2685,0
|
|
20230714,170200,81305115270,2685,2685,2685,2685,0
|
|
20230714,170100,81305115270,2685,2685,2685,2685,0
|
|
20230714,170000,81305115270,2685,2685,2685,2685,0
|
|
20230714,165900,81305115270,2685,2685,2685,2685,0
|
|
20230714,165800,81305115270,2685,2685,2685,2685,0
|
|
20230714,165700,81305115270,2685,2685,2685,2685,0
|
|
20230714,165600,81305115270,2685,2685,2685,2685,0
|
|
20230714,165500,81305115270,2685,2685,2685,2685,0
|
|
20230714,165400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,165300,81305115270,2685,2685,2685,2685,0
|
|
20230714,165200,81305115270,2685,2685,2685,2685,0
|
|
20230714,165100,81305115270,2685,2685,2685,2685,0
|
|
20230714,165000,81305115270,2685,2685,2685,2685,0
|
|
20230714,164900,81305115270,2685,2685,2685,2685,0
|
|
20230714,164800,81305115270,2685,2685,2685,2685,0
|
|
20230714,164700,81305115270,2685,2685,2685,2685,0
|
|
20230714,164600,81305115270,2685,2685,2685,2685,0
|
|
20230714,164500,81305115270,2685,2685,2685,2685,0
|
|
20230714,164400,81305115270,2685,2685,2685,2685,0
|
|
20230714,164300,81305115270,2685,2685,2685,2685,0
|
|
20230714,164200,81305115270,2685,2685,2685,2685,0
|
|
20230714,164100,81305115270,2685,2685,2685,2685,0
|
|
20230714,164000,81305115270,2685,2685,2685,2685,0
|
|
20230714,163900,81305115270,2685,2685,2685,2685,0
|
|
20230714,163800,81305115270,2685,2685,2685,2685,0
|
|
20230714,163700,81305115270,2685,2685,2685,2685,0
|
|
20230714,163600,81305115270,2685,2685,2685,2685,0
|
|
20230714,163500,81305115270,2685,2685,2685,2685,0
|
|
20230714,163400,81305115270,2685,2685,2685,2685,0
|
|
20230714,163300,81305115270,2685,2685,2685,2685,0
|
|
20230714,163200,81305115270,2685,2685,2685,2685,0
|
|
20230714,163100,81305115270,2685,2685,2685,2685,0
|
|
20230714,163000,81305115270,2685,2685,2685,2685,0
|
|
20230714,162900,81305115270,2685,2685,2685,2685,0
|
|
20230714,162800,81305115270,2685,2685,2685,2685,0
|
|
20230714,162700,81305115270,2685,2685,2685,2685,0
|
|
20230714,162600,81305115270,2685,2685,2685,2685,0
|
|
20230714,162500,81305115270,2685,2685,2685,2685,0
|
|
20230714,162400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,162300,81305115270,2685,2685,2685,2685,0
|
|
20230714,162200,81305115270,2685,2685,2685,2685,0
|
|
20230714,162100,81305115270,2685,2685,2685,2685,0
|
|
20230714,162000,81305115270,2685,2685,2685,2685,0
|
|
20230714,161900,81305115270,2685,2685,2685,2685,0
|
|
20230714,161800,81305115270,2685,2685,2685,2685,0
|
|
20230714,161700,81305115270,2685,2685,2685,2685,0
|
|
20230714,161600,81305115270,2685,2685,2685,2685,0
|
|
20230714,161500,81305115270,2685,2685,2685,2685,0
|
|
20230714,161400,81305115270,2685,2685,2685,2685,0
|
|
20230714,161300,81305115270,2685,2685,2685,2685,0
|
|
20230714,161200,81305115270,2685,2685,2685,2685,0
|
|
20230714,161100,81305115270,2685,2685,2685,2685,0
|
|
20230714,161000,81305115270,2685,2685,2685,2685,0
|
|
20230714,160900,81305115270,2685,2685,2685,2685,0
|
|
20230714,160800,81305115270,2685,2685,2685,2685,0
|
|
20230714,160700,81305115270,2685,2685,2685,2685,0
|
|
20230714,160600,81305115270,2685,2685,2685,2685,0
|
|
20230714,160500,81305115270,2685,2685,2685,2685,0
|
|
20230714,160400,81305115270,2685,2685,2685,2685,0
|
|
20230714,160300,81305115270,2685,2685,2685,2685,0
|
|
20230714,160200,81305115270,2685,2685,2685,2685,0
|
|
20230714,160100,81305115270,2685,2685,2685,2685,0
|
|
20230714,160000,81305115270,2685,2685,2685,2685,0
|
|
20230714,155900,81305115270,2685,2685,2685,2685,0
|
|
20230714,155800,81305115270,2685,2685,2685,2685,0
|
|
20230714,155700,81305115270,2685,2685,2685,2685,0
|
|
20230714,155600,81305115270,2685,2685,2685,2685,0
|
|
20230714,155500,81305115270,2685,2685,2685,2685,0
|
|
20230714,155400,81305115270,2685,2685,2685,2685,216130
|
|
20230714,155300,81305115270,2685,2685,2685,2685,0
|
|
20230714,155200,81305115270,2685,2685,2685,2685,0
|
|
20230714,155100,81305115270,2685,2685,2685,2685,0
|
|
20230714,155000,81305115270,2685,2685,2685,2685,0
|
|
20230714,154900,81305115270,2685,2685,2685,2685,0
|
|
20230714,154800,81305115270,2685,2685,2685,2685,0
|
|
20230714,154700,81305115270,2685,2685,2685,2685,0
|
|
20230714,154600,81305115270,2685,2685,2685,2685,0
|
|
20230714,154500,81305115270,2685,2685,2685,2685,0
|
|
20230714,154400,81305115270,2685,2685,2685,2685,0
|
|
20230714,154300,81305115270,2685,2685,2685,2685,0
|
|
20230714,154200,81305115270,2685,2685,2685,2685,0
|
|
20230714,154100,81305115270,2685,2685,2685,2685,0
|
|
20230714,154000,81305115270,2685,2685,2685,2685,0
|
|
20230714,153900,81305115270,2685,2685,2685,2685,0
|
|
20230714,153800,81305115270,2685,2685,2685,2685,0
|
|
20230714,153700,81305115270,2685,2685,2685,2685,0
|
|
20230714,153600,81305115270,2685,2685,2685,2685,0
|
|
20230714,153500,81305115270,2685,2685,2685,2685,0
|
|
20230714,153400,81305115270,2685,2685,2685,2685,0
|
|
20230714,153300,81305115270,2685,2685,2685,2685,0
|
|
20230714,153200,81305115270,2685,2685,2685,2685,0
|
|
20230714,153100,81305115270,2685,2685,2685,2685,0
|
|
20230714,153000,81305115270,2685,2685,2685,2685,216130
|
|
20230714,152900,80724806220,2690,2690,2690,2690,0
|
|
20230714,152800,80724806220,2690,2690,2690,2690,0
|
|
20230714,152700,80724806220,2690,2690,2690,2690,0
|
|
20230714,152600,80724806220,2690,2690,2690,2690,0
|
|
20230714,152500,80724806220,2690,2690,2690,2690,0
|
|
20230714,152400,80724806220,2690,2690,2690,2690,0
|
|
20230714,152300,80724806220,2690,2690,2690,2690,0
|
|
20230714,152200,80724806220,2690,2690,2690,2690,0
|
|
20230714,152100,80724806220,2690,2690,2690,2690,0
|
|
20230714,152000,80724806220,2690,2690,2690,2690,0
|
|
20230714,151900,80724806220,2690,2685,2690,2680,58126
|
|
20230714,151800,80568716445,2685,2690,2690,2685,38733
|
|
20230714,151700,80464700605,2690,2680,2690,2680,52596
|
|
20230714,151600,80323438565,2680,2675,2685,2670,127505
|
|
20230714,151500,79982309040,2680,2680,2685,2675,46782
|
|
20230714,151400,79856928950,2680,2685,2685,2680,9798
|
|
20230714,151300,79830655250,2680,2690,2690,2680,8260
|
|
20230714,151200,79808497080,2685,2680,2690,2680,32560
|
|
20230714,151100,79721150755,2680,2685,2685,2680,59222
|
|
20230714,151000,79562396295,2685,2685,2685,2680,13439
|
|
20230714,150900,79526352425,2685,2690,2690,2685,43247
|
|
20230714,150800,79410219625,2690,2685,2695,2685,64884
|
|
20230714,150700,79235677405,2690,2685,2690,2680,29244
|
|
20230714,150600,79157153470,2685,2685,2690,2680,18721
|
|
20230714,150500,79106903250,2685,2690,2690,2680,16446
|
|
20230714,150400,79062745715,2685,2685,2690,2685,27057
|
|
20230714,150300,78990086750,2685,2685,2690,2680,17751
|
|
20230714,150200,78942446200,2685,2690,2695,2680,35660
|
|
20230714,150100,78846695840,2690,2690,2695,2685,9887
|
|
20230714,150000,78820095005,2690,2690,2695,2685,11046
|
|
20230714,145900,78790383725,2695,2690,2695,2685,16871
|
|
20230714,145800,78745004590,2690,2690,2690,2685,17011
|
|
20230714,145700,78699250500,2690,2690,2690,2685,9683
|
|
20230714,145600,78673228180,2685,2685,2690,2680,11945
|
|
20230714,145500,78641152850,2685,2690,2690,2685,11299
|
|
20230714,145400,78610785330,2690,2675,2690,2670,52563
|
|
20230714,145300,78469834310,2675,2675,2680,2675,41249
|
|
20230714,145200,78359480225,2680,2675,2680,2675,18291
|
|
20230714,145100,78310537520,2680,2680,2680,2675,7695
|
|
20230714,145000,78289935730,2680,2685,2685,2675,17813
|
|
20230714,144900,78242188010,2685,2685,2685,2680,7131
|
|
20230714,144800,78223067590,2680,2680,2685,2680,32403
|
|
20230714,144700,78136117625,2685,2680,2685,2675,8082
|
|
20230714,144600,78114445930,2675,2680,2685,2675,22319
|
|
20230714,144500,78054675125,2680,2670,2685,2670,57788
|
|
20230714,144400,77900010150,2670,2660,2670,2660,61854
|
|
20230714,144300,77735129400,2665,2680,2680,2665,167468
|
|
20230714,144200,77288072910,2680,2675,2685,2675,60323
|
|
20230714,144100,77126544550,2675,2685,2690,2675,48702
|
|
20230714,144000,76995969420,2685,2690,2690,2685,37423
|
|
20230714,143900,76895463950,2690,2690,2695,2685,16509
|
|
20230714,143800,76851050260,2695,2680,2695,2680,32449
|
|
20230714,143700,76763837110,2685,2680,2685,2675,28629
|
|
20230714,143600,76687108550,2680,2680,2685,2675,101040
|
|
20230714,143500,76416351270,2680,2685,2690,2680,60175
|
|
20230714,143400,76254805330,2685,2695,2695,2685,28375
|
|
20230714,143300,76178514910,2695,2695,2695,2690,29197
|
|
20230714,143200,76099963415,2695,2695,2695,2690,37682
|
|
20230714,143100,75998542475,2695,2695,2700,2695,18969
|
|
20230714,143000,75947384355,2700,2700,2700,2695,7256
|
|
20230714,142900,75927808770,2705,2695,2705,2690,62973
|
|
20230714,142800,75757901280,2695,2695,2700,2690,28274
|
|
20230714,142700,75681701705,2695,2695,2700,2690,19878
|
|
20230714,142600,75628140725,2690,2690,2700,2690,54039
|
|
20230714,142500,75482615760,2695,2705,2705,2685,222181
|
|
20230714,142400,74883959920,2705,2710,2710,2705,53328
|
|
20230714,142300,74739696385,2710,2705,2715,2705,26091
|
|
20230714,142200,74668988520,2705,2715,2715,2705,90147
|
|
20230714,142100,74424674035,2715,2715,2720,2710,43048
|
|
20230714,142000,74307894320,2715,2715,2720,2710,24477
|
|
20230714,141900,74241437590,2720,2720,2720,2710,29670
|
|
20230714,141800,74160864225,2715,2715,2720,2710,34593
|
|
20230714,141700,74066945550,2715,2715,2720,2710,50907
|
|
20230714,141600,73928729585,2715,2715,2715,2710,23482
|
|
20230714,141500,73865064230,2715,2715,2720,2715,9132
|
|
20230714,141400,73840266295,2715,2715,2720,2715,14245
|
|
20230714,141300,73801578235,2715,2710,2720,2710,21645
|
|
20230714,141200,73742840470,2715,2705,2715,2700,21633
|
|
20230714,141100,73684268805,2705,2710,2715,2700,37020
|
|
20230714,141000,73584110660,2710,2710,2715,2705,53316
|
|
20230714,140900,73439602030,2710,2705,2710,2705,15882
|
|
20230714,140800,73396615965,2705,2715,2715,2705,29291
|
|
20230714,140700,73317308710,2715,2710,2715,2705,60308
|
|
20230714,140600,73153803620,2710,2700,2710,2700,16739
|
|
20230714,140500,73108533215,2700,2700,2705,2695,13004
|
|
20230714,140400,73073417315,2700,2695,2705,2695,42703
|
|
20230714,140300,72958124215,2700,2700,2705,2695,37122
|
|
20230714,140200,72857980500,2700,2705,2705,2700,26511
|
|
20230714,140100,72786353670,2705,2695,2710,2695,42425
|
|
20230714,140000,72671702665,2695,2705,2705,2695,51843
|
|
20230714,135900,72531700755,2705,2710,2710,2695,76969
|
|
20230714,135800,72323807775,2710,2705,2715,2705,21654
|
|
20230714,135700,72265144675,2705,2715,2715,2705,33941
|
|
20230714,135600,72173240715,2715,2720,2725,2710,56754
|
|
20230714,135500,72019110685,2720,2720,2730,2715,123027
|
|
20230714,135400,71684309985,2715,2720,2720,2715,82607
|
|
20230714,135300,71459646425,2720,2710,2720,2705,62601
|
|
20230714,135200,71289858925,2710,2700,2710,2695,49544
|
|
20230714,135100,71156034305,2700,2700,2700,2695,35222
|
|
20230714,135000,71061052690,2700,2695,2700,2695,29068
|
|
20230714,134900,70982679605,2700,2695,2700,2690,51706
|
|
20230714,134800,70843374065,2690,2705,2705,2690,113716
|
|
20230714,134700,70536421070,2700,2700,2705,2695,29887
|
|
20230714,134600,70455751600,2700,2695,2700,2695,33641
|
|
20230714,134500,70365054685,2695,2690,2705,2690,176696
|
|
20230714,134400,69888604685,2690,2695,2700,2690,81153
|
|
20230714,134300,69669961045,2700,2710,2710,2690,274447
|
|
20230714,134200,68929168425,2710,2720,2720,2710,62506
|
|
20230714,134100,68759707345,2715,2725,2725,2710,113196
|
|
20230714,134000,68451935485,2725,2710,2730,2700,206154
|
|
20230714,133900,67893297830,2705,2715,2720,2705,114282
|
|
20230714,133800,67583499640,2710,2715,2720,2710,178079
|
|
20230714,133700,67100305215,2715,2730,2735,2715,172263
|
|
20230714,133600,66631288760,2730,2735,2735,2730,37847
|
|
20230714,133500,66527928050,2735,2730,2740,2730,45047
|
|
20230714,133400,66404782620,2730,2740,2740,2730,46765
|
|
20230714,133300,66276906825,2735,2740,2745,2735,64864
|
|
20230714,133200,66099141200,2740,2740,2740,2730,46433
|
|
20230714,133100,65972170370,2735,2745,2745,2735,41269
|
|
20230714,133000,65859093625,2745,2730,2745,2725,166626
|
|
20230714,132900,65404043535,2730,2745,2750,2730,288020
|
|
20230714,132800,64616519820,2745,2755,2755,2740,70498
|
|
20230714,132700,64422877690,2750,2760,2760,2750,59813
|
|
20230714,132600,64258151975,2755,2765,2770,2755,116895
|
|
20230714,132500,63935092945,2770,2765,2770,2755,68588
|
|
20230714,132400,63745702760,2760,2760,2760,2745,176134
|
|
20230714,132300,63261004555,2765,2775,2775,2755,63337
|
|
20230714,132200,63085923755,2770,2760,2775,2755,145809
|
|
20230714,132100,62682836300,2760,2765,2770,2755,118318
|
|
20230714,132000,62356109115,2765,2770,2785,2765,223908
|
|
20230714,131900,61734543985,2765,2765,2780,2755,176812
|
|
20230714,131800,61245543480,2765,2775,2790,2765,372616
|
|
20230714,131700,60208929355,2775,2790,2790,2770,239879
|
|
20230714,131600,59542623560,2785,2755,2790,2750,501891
|
|
20230714,131500,58149833175,2755,2765,2765,2750,149991
|
|
20230714,131400,57735858060,2760,2725,2765,2725,246832
|
|
20230714,131300,57057759480,2725,2740,2740,2725,131079
|
|
20230714,131200,56699808850,2730,2745,2750,2730,166137
|
|
20230714,131100,56244777060,2750,2740,2750,2735,89420
|
|
20230714,131000,55999397660,2735,2750,2755,2730,359996
|
|
20230714,130900,55012768800,2750,2755,2760,2750,102255
|
|
20230714,130800,54731076270,2760,2765,2765,2750,175216
|
|
20230714,130700,54247921300,2765,2770,2775,2760,144165
|
|
20230714,130600,53849205030,2765,2760,2770,2750,204855
|
|
20230714,130500,53284471720,2760,2770,2775,2755,163011
|
|
20230714,130400,52833474010,2770,2775,2780,2770,159902
|
|
20230714,130300,52389942265,2775,2780,2780,2755,291133
|
|
20230714,130200,51583725365,2780,2770,2790,2765,263013
|
|
20230714,130100,50852726395,2770,2770,2770,2755,213417
|
|
20230714,130000,50263243395,2765,2780,2780,2755,418464
|
|
20230714,125900,49106306840,2775,2790,2795,2770,647537
|
|
20230714,125800,47305672895,2790,2775,2810,2770,1638167
|
|
20230714,125700,42734419290,2775,2740,2775,2740,558131
|
|
20230714,125600,41193955380,2745,2725,2745,2720,228341
|
|
20230714,125500,40569652335,2720,2730,2730,2720,55297
|
|
20230714,125400,40419065850,2730,2720,2730,2715,56761
|
|
20230714,125300,40264506985,2720,2735,2735,2710,119516
|
|
20230714,125200,39939260845,2730,2730,2735,2725,72357
|
|
20230714,125100,39741683695,2725,2720,2730,2710,72120
|
|
20230714,125000,39545456475,2715,2710,2720,2710,55086
|
|
20230714,124900,39396036940,2710,2710,2715,2710,40337
|
|
20230714,124800,39286686880,2715,2715,2715,2710,49743
|
|
20230714,124700,39151812355,2715,2700,2715,2700,114821
|
|
20230714,124600,38841206245,2700,2720,2725,2700,237321
|
|
20230714,124500,38197790040,2720,2735,2740,2715,146750
|
|
20230714,124400,37797785575,2735,2725,2735,2720,66563
|
|
20230714,124300,37616172105,2720,2720,2725,2715,114689
|
|
20230714,124200,37304289905,2720,2730,2735,2720,102226
|
|
20230714,124100,37025602370,2725,2735,2750,2725,243768
|
|
20230714,124000,36357904640,2735,2725,2735,2715,159805
|
|
20230714,123900,35922514605,2725,2740,2745,2725,333282
|
|
20230714,123800,35010498520,2735,2745,2765,2735,909828
|
|
20230714,123700,32507423800,2750,2730,2750,2725,464150
|
|
20230714,123600,31234767935,2730,2715,2735,2710,164228
|
|
20230714,123500,30787282680,2715,2725,2735,2710,269785
|
|
20230714,123400,30051761835,2725,2715,2725,2710,229676
|
|
20230714,123300,29427936455,2715,2710,2730,2705,601712
|
|
20230714,123200,27791251440,2710,2700,2715,2700,294970
|
|
20230714,123100,26993214580,2700,2695,2700,2690,153716
|
|
20230714,123000,26578504815,2695,2690,2695,2690,69320
|
|
20230714,122900,26391903055,2690,2690,2690,2685,9126
|
|
20230714,122800,26367365950,2690,2685,2690,2685,10073
|
|
20230714,122700,26340284170,2685,2675,2690,2675,61937
|
|
20230714,122600,26174099645,2675,2675,2680,2675,20536
|
|
20230714,122500,26119159580,2680,2675,2680,2675,6723
|
|
20230714,122400,26101159255,2675,2675,2680,2675,6801
|
|
20230714,122300,26082959175,2670,2680,2680,2670,17246
|
|
20230714,122200,26036824880,2680,2675,2680,2675,8230
|
|
20230714,122100,26014804870,2675,2675,2680,2675,10926
|
|
20230714,122000,25985573920,2675,2685,2685,2675,18687
|
|
20230714,121900,25935504470,2680,2680,2685,2680,7765
|
|
20230714,121800,25914691525,2680,2680,2685,2680,4511
|
|
20230714,121700,25902594255,2680,2685,2685,2680,6794
|
|
20230714,121600,25884380825,2685,2685,2690,2680,55156
|
|
20230714,121500,25736321295,2685,2690,2690,2685,18922
|
|
20230714,121400,25685511095,2690,2690,2690,2685,10825
|
|
20230714,121300,25656401255,2685,2690,2695,2685,89037
|
|
20230714,121200,25416878825,2690,2685,2690,2685,34590
|
|
20230714,121100,25323894650,2685,2685,2685,2680,35089
|
|
20230714,121000,25229685265,2685,2685,2685,2680,7847
|
|
20230714,120900,25208637075,2680,2675,2685,2675,25124
|
|
20230714,120800,25141310320,2675,2680,2680,2675,3888
|
|
20230714,120700,25130894410,2680,2680,2680,2675,8903
|
|
20230714,120600,25107054855,2680,2680,2680,2675,8720
|
|
20230714,120500,25083698020,2680,2675,2680,2670,23253
|
|
20230714,120400,25021501715,2675,2675,2675,2670,5361
|
|
20230714,120300,25007174945,2675,2675,2675,2665,40811
|
|
20230714,120200,24898206815,2670,2675,2675,2670,9243
|
|
20230714,120100,24873521905,2675,2670,2675,2670,12926
|
|
20230714,120000,24838962110,2670,2675,2675,2670,3697
|
|
20230714,115900,24829081025,2675,2675,2675,2670,15189
|
|
20230714,115800,24788462995,2670,2670,2675,2670,5691
|
|
20230714,115700,24773263190,2675,2675,2675,2670,5922
|
|
20230714,115600,24757445770,2675,2670,2675,2670,8985
|
|
20230714,115500,24733449105,2670,2670,2675,2665,13001
|
|
20230714,115400,24698756345,2670,2670,2675,2665,14770
|
|
20230714,115300,24659318185,2670,2670,2675,2665,7512
|
|
20230714,115200,24639265170,2670,2675,2675,2665,18385
|
|
20230714,115100,24590191415,2675,2670,2675,2665,15625
|
|
20230714,115000,24548472425,2670,2670,2670,2665,19523
|
|
20230714,114900,24496374815,2670,2670,2675,2665,14353
|
|
20230714,114800,24458059080,2670,2670,2675,2670,33290
|
|
20230714,114700,24369149380,2675,2675,2675,2670,21993
|
|
20230714,114600,24310360035,2670,2670,2675,2670,8073
|
|
20230714,114500,24288799005,2670,2675,2675,2670,20156
|
|
20230714,114400,24234962410,2675,2680,2680,2670,19004
|
|
20230714,114300,24184132180,2680,2680,2680,2675,17072
|
|
20230714,114200,24138386050,2680,2680,2680,2675,11133
|
|
20230714,114100,24108577950,2680,2680,2685,2670,36660
|
|
20230714,114000,24010500920,2680,2675,2685,2675,98194
|
|
20230714,113900,23747615175,2675,2695,2700,2665,222771
|
|
20230714,113800,23149869355,2695,2685,2700,2685,247241
|
|
20230714,113700,22484129740,2690,2675,2690,2675,179257
|
|
20230714,113600,22003401685,2675,2680,2680,2670,39952
|
|
20230714,113500,21896524400,2680,2675,2680,2670,8163
|
|
20230714,113400,21874668015,2670,2675,2680,2670,16794
|
|
20230714,113300,21829747265,2670,2675,2680,2670,37868
|
|
20230714,113200,21728429960,2675,2670,2675,2665,9689
|
|
20230714,113100,21702554730,2670,2680,2680,2665,71664
|
|
20230714,113000,21510959150,2685,2675,2685,2675,53373
|
|
20230714,112900,21367916290,2680,2680,2685,2675,116419
|
|
20230714,112800,21055843270,2675,2670,2680,2670,88781
|
|
20230714,112700,20818325165,2675,2675,2675,2665,27077
|
|
20230714,112600,20746013775,2670,2670,2675,2665,47940
|
|
20230714,112500,20617987870,2675,2670,2675,2670,52929
|
|
20230714,112400,20476532765,2670,2655,2670,2650,59663
|
|
20230714,112300,20317826995,2655,2660,2660,2655,6452
|
|
20230714,112200,20300689105,2655,2655,2660,2650,27234
|
|
20230714,112100,20228297880,2655,2655,2655,2650,13264
|
|
20230714,112000,20193099465,2655,2655,2655,2650,7284
|
|
20230714,111900,20173787150,2655,2655,2655,2650,13006
|
|
20230714,111800,20139266270,2655,2655,2660,2650,10619
|
|
20230714,111700,20111076895,2655,2660,2660,2655,15413
|
|
20230714,111600,20070147330,2660,2655,2660,2650,21267
|
|
20230714,111500,20013678640,2655,2650,2655,2650,17866
|
|
20230714,111400,19966312260,2650,2655,2660,2650,37098
|
|
20230714,111300,19867801960,2650,2645,2655,2645,15620
|
|
20230714,111200,19826430750,2645,2645,2650,2635,12144
|
|
20230714,111100,19794360730,2650,2640,2650,2635,10809
|
|
20230714,111000,19765809400,2645,2640,2645,2630,40906
|
|
20230714,110900,19658005305,2640,2640,2645,2635,9665
|
|
20230714,110800,19632479755,2645,2640,2645,2635,13370
|
|
20230714,110700,19597149065,2640,2630,2640,2630,41507
|
|
20230714,110600,19487840060,2630,2630,2635,2625,53070
|
|
20230714,110500,19348287570,2630,2630,2635,2625,36767
|
|
20230714,110400,19251587035,2635,2645,2645,2630,89653
|
|
20230714,110300,19014918670,2650,2650,2650,2645,11792
|
|
20230714,110200,18983718060,2650,2650,2655,2650,15161
|
|
20230714,110100,18943516540,2655,2650,2655,2645,23264
|
|
20230714,110000,18881846220,2655,2655,2655,2650,13077
|
|
20230714,105900,18847167575,2650,2645,2655,2645,32177
|
|
20230714,105800,18761926010,2645,2650,2650,2645,12902
|
|
20230714,105700,18727774215,2650,2655,2655,2650,50853
|
|
20230714,105600,18592975120,2655,2660,2660,2650,21954
|
|
20230714,105500,18534684910,2650,2660,2660,2650,46690
|
|
20230714,105400,18410674440,2660,2660,2660,2655,76148
|
|
20230714,105300,18208224700,2660,2665,2670,2660,51238
|
|
20230714,105200,18071673390,2665,2660,2670,2660,21111
|
|
20230714,105100,18015456840,2670,2675,2675,2660,135554
|
|
20230714,105000,17653708080,2675,2665,2675,2665,85460
|
|
20230714,104900,17425468915,2665,2660,2665,2650,58427
|
|
20230714,104800,17270108175,2655,2670,2670,2655,60818
|
|
20230714,104700,17108317500,2670,2675,2680,2660,179751
|
|
20230714,104600,16628446350,2675,2680,2680,2665,138061
|
|
20230714,104500,16259371520,2680,2665,2680,2665,189463
|
|
20230714,104400,15752763305,2665,2655,2665,2650,92768
|
|
20230714,104300,15506033400,2655,2660,2660,2650,49352
|
|
20230714,104200,15374978135,2655,2655,2660,2645,37072
|
|
20230714,104100,15276654010,2655,2655,2660,2650,40419
|
|
20230714,104000,15169341795,2655,2650,2655,2645,29811
|
|
20230714,103900,15090275880,2650,2645,2650,2640,15237
|
|
20230714,103800,15049934510,2640,2635,2640,2630,31879
|
|
20230714,103700,14965854930,2635,2640,2640,2630,10053
|
|
20230714,103600,14939372555,2640,2640,2645,2635,26841
|
|
20230714,103500,14868580780,2640,2645,2650,2640,31747
|
|
20230714,103400,14784628390,2645,2640,2650,2640,10364
|
|
20230714,103300,14757225945,2635,2645,2655,2635,52029
|
|
20230714,103200,14619688515,2650,2650,2650,2645,15131
|
|
20230714,103100,14579605335,2650,2640,2650,2640,18537
|
|
20230714,103000,14530601255,2640,2655,2660,2635,90303
|
|
20230714,102900,14291486180,2655,2665,2670,2650,121212
|
|
20230714,102800,13969001410,2665,2660,2665,2655,119513
|
|
20230714,102700,13650913260,2660,2655,2670,2650,150072
|
|
20230714,102600,13251645225,2650,2650,2655,2645,25790
|
|
20230714,102500,13183280280,2645,2645,2650,2645,20599
|
|
20230714,102400,13128768905,2645,2645,2650,2640,30848
|
|
20230714,102300,13047136185,2645,2635,2645,2635,29231
|
|
20230714,102200,12969932840,2640,2635,2640,2635,16910
|
|
20230714,102100,12925315765,2630,2635,2640,2630,53112
|
|
20230714,102000,12785477070,2635,2650,2655,2635,158082
|
|
20230714,101900,12367349850,2650,2645,2655,2645,163690
|
|
20230714,101800,11933714975,2645,2635,2645,2630,115999
|
|
20230714,101700,11627531695,2630,2630,2635,2625,45429
|
|
20230714,101600,11508074585,2635,2635,2635,2630,20861
|
|
20230714,101500,11453143080,2630,2630,2635,2625,67059
|
|
20230714,101400,11276721270,2630,2620,2630,2620,64084
|
|
20230714,101300,11108494475,2620,2615,2625,2610,64679
|
|
20230714,101200,10939168155,2615,2600,2615,2595,83125
|
|
20230714,101100,10722965880,2605,2615,2615,2600,24369
|
|
20230714,101000,10659515855,2610,2605,2610,2605,34007
|
|
20230714,100900,10570812230,2610,2610,2610,2605,7657
|
|
20230714,100800,10550857800,2610,2605,2610,2605,54840
|
|
20230714,100700,10407902245,2605,2600,2605,2595,16247
|
|
20230714,100600,10365647350,2600,2600,2600,2595,19193
|
|
20230714,100500,10315745600,2595,2595,2605,2595,29988
|
|
20230714,100400,10237774600,2600,2600,2600,2595,17186
|
|
20230714,100300,10193114945,2600,2600,2600,2595,51599
|
|
20230714,100200,10059027995,2600,2595,2600,2590,37284
|
|
20230714,100100,9962227585,2595,2590,2595,2585,51133
|
|
20230714,100000,9829783720,2590,2590,2590,2585,6164
|
|
20230714,095900,9813838970,2590,2580,2590,2580,19206
|
|
20230714,095800,9764182420,2585,2575,2590,2575,65306
|
|
20230714,095700,9595666085,2575,2580,2580,2575,11492
|
|
20230714,095600,9566031710,2580,2585,2585,2580,30854
|
|
20230714,095500,9486425600,2585,2585,2585,2580,3442
|
|
20230714,095400,9477531090,2585,2585,2585,2580,6045
|
|
20230714,095300,9461910585,2585,2580,2585,2580,10273
|
|
20230714,095200,9435400015,2580,2585,2585,2580,28549
|
|
20230714,095100,9361725270,2580,2580,2585,2575,31928
|
|
20230714,095000,9279361995,2580,2575,2580,2575,6903
|
|
20230714,094900,9261583720,2575,2580,2580,2575,4780
|
|
20230714,094800,9249260330,2580,2580,2580,2575,17640
|
|
20230714,094700,9203806915,2580,2580,2580,2575,18440
|
|
20230714,094600,9156234485,2580,2565,2580,2560,138871
|
|
20230714,094500,8800053690,2565,2560,2565,2555,29032
|
|
20230714,094400,8725723005,2560,2560,2565,2560,82130
|
|
20230714,094300,8515243885,2560,2560,2570,2555,64646
|
|
20230714,094200,8349530710,2555,2565,2570,2550,251398
|
|
20230714,094100,7706424790,2565,2565,2570,2560,100601
|
|
20230714,094000,7448356090,2570,2575,2575,2565,113111
|
|
20230714,093900,7157515135,2575,2580,2580,2575,44490
|
|
20230714,093800,7042856270,2580,2590,2590,2580,30746
|
|
20230714,093700,6963464770,2585,2590,2590,2580,9316
|
|
20230714,093600,6939374725,2580,2575,2590,2575,88344
|
|
20230714,093500,6711345280,2575,2585,2585,2575,25110
|
|
20230714,093400,6646567695,2585,2590,2590,2580,20401
|
|
20230714,093300,6593844365,2590,2585,2590,2575,94624
|
|
20230714,093200,6349569240,2585,2590,2595,2585,31720
|
|
20230714,093100,6267430205,2595,2590,2595,2590,5967
|
|
20230714,093000,6251971120,2590,2600,2600,2590,43039
|
|
20230714,092900,6140296785,2600,2605,2605,2600,28114
|
|
20230714,092800,6067138740,2600,2600,2605,2600,14560
|
|
20230714,092700,6029241215,2605,2595,2605,2595,28395
|
|
20230714,092600,5955396925,2595,2590,2610,2585,67840
|
|
20230714,092500,5779313980,2590,2595,2600,2590,22716
|
|
20230714,092400,5720371565,2595,2600,2605,2595,24608
|
|
20230714,092300,5656456790,2600,2600,2605,2600,34027
|
|
20230714,092200,5567970060,2605,2600,2610,2600,46201
|
|
20230714,092100,5447720885,2600,2595,2610,2595,42222
|
|
20230714,092000,5337756610,2595,2580,2600,2580,90189
|
|
20230714,091900,5104107050,2580,2585,2590,2580,34671
|
|
20230714,091800,5014487790,2585,2590,2590,2580,62971
|
|
20230714,091700,4851705005,2590,2595,2595,2585,49672
|
|
20230714,091600,4723080390,2595,2595,2595,2590,25635
|
|
20230714,091500,4656661865,2595,2585,2595,2585,96669
|
|
20230714,091400,4406603720,2595,2580,2595,2570,95799
|
|
20230714,091300,4159222790,2570,2595,2595,2570,265015
|
|
20230714,091200,3475752050,2590,2610,2615,2590,178414
|
|
20230714,091100,3011738700,2610,2610,2620,2605,101854
|
|
20230714,091000,2745852770,2610,2620,2620,2610,55848
|
|
20230714,090900,2599962930,2615,2615,2620,2605,31029
|
|
20230714,090800,2518831575,2605,2610,2620,2605,100996
|
|
20230714,090700,2255156160,2610,2620,2625,2610,102476
|
|
20230714,090600,1987335025,2620,2625,2630,2615,78037
|
|
20230714,090500,1782627565,2630,2630,2640,2625,43547
|
|
20230714,090400,1668072290,2630,2620,2635,2605,168357
|
|
20230714,090300,1227798930,2620,2635,2640,2620,117926
|
|
20230714,090200,917787600,2635,2635,2645,2635,37749
|
|
20230714,090100,818171140,2635,2655,2660,2635,167331
|
|
20230714,090000,375229645,2655,2655,2660,2650,139238
|