597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,185300,49642586445,2720,2720,2720,2720,0
|
|
20230718,185200,49642586445,2720,2720,2720,2720,0
|
|
20230718,185100,49642586445,2720,2720,2720,2720,0
|
|
20230718,185000,49642586445,2720,2720,2720,2720,0
|
|
20230718,184900,49642586445,2720,2720,2720,2720,0
|
|
20230718,184800,49642586445,2720,2720,2720,2720,0
|
|
20230718,184700,49642586445,2720,2720,2720,2720,0
|
|
20230718,184600,49642586445,2720,2720,2720,2720,0
|
|
20230718,184500,49642586445,2720,2720,2720,2720,0
|
|
20230718,184400,49642586445,2720,2720,2720,2720,0
|
|
20230718,184300,49642586445,2720,2720,2720,2720,0
|
|
20230718,184200,49642586445,2720,2720,2720,2720,0
|
|
20230718,184100,49642586445,2720,2720,2720,2720,0
|
|
20230718,184000,49642586445,2720,2720,2720,2720,0
|
|
20230718,183900,49642586445,2720,2720,2720,2720,0
|
|
20230718,183800,49642586445,2720,2720,2720,2720,0
|
|
20230718,183700,49642586445,2720,2720,2720,2720,0
|
|
20230718,183600,49642586445,2720,2720,2720,2720,0
|
|
20230718,183500,49642586445,2720,2720,2720,2720,0
|
|
20230718,183400,49642586445,2720,2720,2720,2720,0
|
|
20230718,183300,49642586445,2720,2720,2720,2720,0
|
|
20230718,183200,49642586445,2720,2720,2720,2720,0
|
|
20230718,183100,49642586445,2720,2720,2720,2720,0
|
|
20230718,183000,49642586445,2720,2720,2720,2720,0
|
|
20230718,182900,49642586445,2720,2720,2720,2720,0
|
|
20230718,182800,49642586445,2720,2720,2720,2720,0
|
|
20230718,182700,49642586445,2720,2720,2720,2720,0
|
|
20230718,182600,49642586445,2720,2720,2720,2720,0
|
|
20230718,182500,49642586445,2720,2720,2720,2720,0
|
|
20230718,182400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,182300,49642586445,2720,2720,2720,2720,0
|
|
20230718,182200,49642586445,2720,2720,2720,2720,0
|
|
20230718,182100,49642586445,2720,2720,2720,2720,0
|
|
20230718,182000,49642586445,2720,2720,2720,2720,0
|
|
20230718,181900,49642586445,2720,2720,2720,2720,0
|
|
20230718,181800,49642586445,2720,2720,2720,2720,0
|
|
20230718,181700,49642586445,2720,2720,2720,2720,0
|
|
20230718,181600,49642586445,2720,2720,2720,2720,0
|
|
20230718,181500,49642586445,2720,2720,2720,2720,0
|
|
20230718,181400,49642586445,2720,2720,2720,2720,0
|
|
20230718,181300,49642586445,2720,2720,2720,2720,0
|
|
20230718,181200,49642586445,2720,2720,2720,2720,0
|
|
20230718,181100,49642586445,2720,2720,2720,2720,0
|
|
20230718,181000,49642586445,2720,2720,2720,2720,0
|
|
20230718,180900,49642586445,2720,2720,2720,2720,0
|
|
20230718,180800,49642586445,2720,2720,2720,2720,0
|
|
20230718,180700,49642586445,2720,2720,2720,2720,0
|
|
20230718,180600,49642586445,2720,2720,2720,2720,0
|
|
20230718,180500,49642586445,2720,2720,2720,2720,0
|
|
20230718,180400,49642586445,2720,2720,2720,2720,0
|
|
20230718,180300,49642586445,2720,2720,2720,2720,0
|
|
20230718,180200,49642586445,2720,2720,2720,2720,0
|
|
20230718,180100,49642586445,2720,2720,2720,2720,0
|
|
20230718,180000,49642586445,2720,2720,2720,2720,0
|
|
20230718,175900,49642586445,2720,2720,2720,2720,0
|
|
20230718,175800,49642586445,2720,2720,2720,2720,0
|
|
20230718,175700,49642586445,2720,2720,2720,2720,0
|
|
20230718,175600,49642586445,2720,2720,2720,2720,0
|
|
20230718,175500,49642586445,2720,2720,2720,2720,0
|
|
20230718,175400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,175300,49642586445,2720,2720,2720,2720,0
|
|
20230718,175200,49642586445,2720,2720,2720,2720,0
|
|
20230718,175100,49642586445,2720,2720,2720,2720,0
|
|
20230718,175000,49642586445,2720,2720,2720,2720,0
|
|
20230718,174900,49642586445,2720,2720,2720,2720,0
|
|
20230718,174800,49642586445,2720,2720,2720,2720,0
|
|
20230718,174700,49642586445,2720,2720,2720,2720,0
|
|
20230718,174600,49642586445,2720,2720,2720,2720,0
|
|
20230718,174500,49642586445,2720,2720,2720,2720,0
|
|
20230718,174400,49642586445,2720,2720,2720,2720,0
|
|
20230718,174300,49642586445,2720,2720,2720,2720,0
|
|
20230718,174200,49642586445,2720,2720,2720,2720,0
|
|
20230718,174100,49642586445,2720,2720,2720,2720,0
|
|
20230718,174000,49642586445,2720,2720,2720,2720,0
|
|
20230718,173900,49642586445,2720,2720,2720,2720,0
|
|
20230718,173800,49642586445,2720,2720,2720,2720,0
|
|
20230718,173700,49642586445,2720,2720,2720,2720,0
|
|
20230718,173600,49642586445,2720,2720,2720,2720,0
|
|
20230718,173500,49642586445,2720,2720,2720,2720,0
|
|
20230718,173400,49642586445,2720,2720,2720,2720,0
|
|
20230718,173300,49642586445,2720,2720,2720,2720,0
|
|
20230718,173200,49642586445,2720,2720,2720,2720,0
|
|
20230718,173100,49642586445,2720,2720,2720,2720,0
|
|
20230718,173000,49642586445,2720,2720,2720,2720,0
|
|
20230718,172900,49642586445,2720,2720,2720,2720,0
|
|
20230718,172800,49642586445,2720,2720,2720,2720,0
|
|
20230718,172700,49642586445,2720,2720,2720,2720,0
|
|
20230718,172600,49642586445,2720,2720,2720,2720,0
|
|
20230718,172500,49642586445,2720,2720,2720,2720,0
|
|
20230718,172400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,172300,49642586445,2720,2720,2720,2720,0
|
|
20230718,172200,49642586445,2720,2720,2720,2720,0
|
|
20230718,172100,49642586445,2720,2720,2720,2720,0
|
|
20230718,172000,49642586445,2720,2720,2720,2720,0
|
|
20230718,171900,49642586445,2720,2720,2720,2720,0
|
|
20230718,171800,49642586445,2720,2720,2720,2720,0
|
|
20230718,171700,49642586445,2720,2720,2720,2720,0
|
|
20230718,171600,49642586445,2720,2720,2720,2720,0
|
|
20230718,171500,49642586445,2720,2720,2720,2720,0
|
|
20230718,171400,49642586445,2720,2720,2720,2720,0
|
|
20230718,171300,49642586445,2720,2720,2720,2720,0
|
|
20230718,171200,49642586445,2720,2720,2720,2720,0
|
|
20230718,171100,49642586445,2720,2720,2720,2720,0
|
|
20230718,171000,49642586445,2720,2720,2720,2720,0
|
|
20230718,170900,49642586445,2720,2720,2720,2720,0
|
|
20230718,170800,49642586445,2720,2720,2720,2720,0
|
|
20230718,170700,49642586445,2720,2720,2720,2720,0
|
|
20230718,170600,49642586445,2720,2720,2720,2720,0
|
|
20230718,170500,49642586445,2720,2720,2720,2720,0
|
|
20230718,170400,49642586445,2720,2720,2720,2720,0
|
|
20230718,170300,49642586445,2720,2720,2720,2720,0
|
|
20230718,170200,49642586445,2720,2720,2720,2720,0
|
|
20230718,170100,49642586445,2720,2720,2720,2720,0
|
|
20230718,170000,49642586445,2720,2720,2720,2720,0
|
|
20230718,165900,49642586445,2720,2720,2720,2720,0
|
|
20230718,165800,49642586445,2720,2720,2720,2720,0
|
|
20230718,165700,49642586445,2720,2720,2720,2720,0
|
|
20230718,165600,49642586445,2720,2720,2720,2720,0
|
|
20230718,165500,49642586445,2720,2720,2720,2720,0
|
|
20230718,165400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,165300,49642586445,2720,2720,2720,2720,0
|
|
20230718,165200,49642586445,2720,2720,2720,2720,0
|
|
20230718,165100,49642586445,2720,2720,2720,2720,0
|
|
20230718,165000,49642586445,2720,2720,2720,2720,0
|
|
20230718,164900,49642586445,2720,2720,2720,2720,0
|
|
20230718,164800,49642586445,2720,2720,2720,2720,0
|
|
20230718,164700,49642586445,2720,2720,2720,2720,0
|
|
20230718,164600,49642586445,2720,2720,2720,2720,0
|
|
20230718,164500,49642586445,2720,2720,2720,2720,0
|
|
20230718,164400,49642586445,2720,2720,2720,2720,0
|
|
20230718,164300,49642586445,2720,2720,2720,2720,0
|
|
20230718,164200,49642586445,2720,2720,2720,2720,0
|
|
20230718,164100,49642586445,2720,2720,2720,2720,0
|
|
20230718,164000,49642586445,2720,2720,2720,2720,0
|
|
20230718,163900,49642586445,2720,2720,2720,2720,0
|
|
20230718,163800,49642586445,2720,2720,2720,2720,0
|
|
20230718,163700,49642586445,2720,2720,2720,2720,0
|
|
20230718,163600,49642586445,2720,2720,2720,2720,0
|
|
20230718,163500,49642586445,2720,2720,2720,2720,0
|
|
20230718,163400,49642586445,2720,2720,2720,2720,0
|
|
20230718,163300,49642586445,2720,2720,2720,2720,0
|
|
20230718,163200,49642586445,2720,2720,2720,2720,0
|
|
20230718,163100,49642586445,2720,2720,2720,2720,0
|
|
20230718,163000,49642586445,2720,2720,2720,2720,0
|
|
20230718,162900,49642586445,2720,2720,2720,2720,0
|
|
20230718,162800,49642586445,2720,2720,2720,2720,0
|
|
20230718,162700,49642586445,2720,2720,2720,2720,0
|
|
20230718,162600,49642586445,2720,2720,2720,2720,0
|
|
20230718,162500,49642586445,2720,2720,2720,2720,0
|
|
20230718,162400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,162300,49642586445,2720,2720,2720,2720,0
|
|
20230718,162200,49642586445,2720,2720,2720,2720,0
|
|
20230718,162100,49642586445,2720,2720,2720,2720,0
|
|
20230718,162000,49642586445,2720,2720,2720,2720,0
|
|
20230718,161900,49642586445,2720,2720,2720,2720,0
|
|
20230718,161800,49642586445,2720,2720,2720,2720,0
|
|
20230718,161700,49642586445,2720,2720,2720,2720,0
|
|
20230718,161600,49642586445,2720,2720,2720,2720,0
|
|
20230718,161500,49642586445,2720,2720,2720,2720,0
|
|
20230718,161400,49642586445,2720,2720,2720,2720,0
|
|
20230718,161300,49642586445,2720,2720,2720,2720,0
|
|
20230718,161200,49642586445,2720,2720,2720,2720,0
|
|
20230718,161100,49642586445,2720,2720,2720,2720,0
|
|
20230718,161000,49642586445,2720,2720,2720,2720,0
|
|
20230718,160900,49642586445,2720,2720,2720,2720,0
|
|
20230718,160800,49642586445,2720,2720,2720,2720,0
|
|
20230718,160700,49642586445,2720,2720,2720,2720,0
|
|
20230718,160600,49642586445,2720,2720,2720,2720,0
|
|
20230718,160500,49642586445,2720,2720,2720,2720,0
|
|
20230718,160400,49642586445,2720,2720,2720,2720,0
|
|
20230718,160300,49642586445,2720,2720,2720,2720,0
|
|
20230718,160200,49642586445,2720,2720,2720,2720,0
|
|
20230718,160100,49642586445,2720,2720,2720,2720,0
|
|
20230718,160000,49642586445,2720,2720,2720,2720,0
|
|
20230718,155900,49642586445,2720,2720,2720,2720,0
|
|
20230718,155800,49642586445,2720,2720,2720,2720,0
|
|
20230718,155700,49642586445,2720,2720,2720,2720,0
|
|
20230718,155600,49642586445,2720,2720,2720,2720,0
|
|
20230718,155500,49642586445,2720,2720,2720,2720,0
|
|
20230718,155400,49642586445,2720,2720,2720,2720,247367
|
|
20230718,155300,49642586445,2720,2720,2720,2720,0
|
|
20230718,155200,49642586445,2720,2720,2720,2720,0
|
|
20230718,155100,49642586445,2720,2720,2720,2720,0
|
|
20230718,155000,49642586445,2720,2720,2720,2720,0
|
|
20230718,154900,49642586445,2720,2720,2720,2720,0
|
|
20230718,154800,49642586445,2720,2720,2720,2720,0
|
|
20230718,154700,49642586445,2720,2720,2720,2720,0
|
|
20230718,154600,49642586445,2720,2720,2720,2720,0
|
|
20230718,154500,49642586445,2720,2720,2720,2720,0
|
|
20230718,154400,49642586445,2720,2720,2720,2720,0
|
|
20230718,154300,49642586445,2720,2720,2720,2720,0
|
|
20230718,154200,49642586445,2720,2720,2720,2720,0
|
|
20230718,154100,49642586445,2720,2720,2720,2720,0
|
|
20230718,154000,49642586445,2720,2720,2720,2720,0
|
|
20230718,153900,49642586445,2720,2720,2720,2720,0
|
|
20230718,153800,49642586445,2720,2720,2720,2720,0
|
|
20230718,153700,49642586445,2720,2720,2720,2720,0
|
|
20230718,153600,49642586445,2720,2720,2720,2720,0
|
|
20230718,153500,49642586445,2720,2720,2720,2720,0
|
|
20230718,153400,49642586445,2720,2720,2720,2720,0
|
|
20230718,153300,49642586445,2720,2720,2720,2720,0
|
|
20230718,153200,49642586445,2720,2720,2720,2720,0
|
|
20230718,153100,49642586445,2720,2720,2720,2720,0
|
|
20230718,153000,49642586445,2720,2720,2720,2720,247367
|
|
20230718,152900,48969748205,2720,2720,2720,2720,0
|
|
20230718,152800,48969748205,2720,2720,2720,2720,0
|
|
20230718,152700,48969748205,2720,2720,2720,2720,0
|
|
20230718,152600,48969748205,2720,2720,2720,2720,0
|
|
20230718,152500,48969748205,2720,2720,2720,2720,0
|
|
20230718,152400,48969748205,2720,2720,2720,2720,0
|
|
20230718,152300,48969748205,2720,2720,2720,2720,0
|
|
20230718,152200,48969748205,2720,2720,2720,2720,0
|
|
20230718,152100,48969748205,2720,2720,2720,2720,0
|
|
20230718,152000,48969748205,2720,2720,2720,2720,0
|
|
20230718,151900,48969748205,2720,2730,2730,2715,109734
|
|
20230718,151800,48671318570,2725,2725,2730,2720,21745
|
|
20230718,151700,48612040845,2730,2720,2730,2715,55595
|
|
20230718,151600,48460713800,2720,2720,2725,2715,33717
|
|
20230718,151500,48369007440,2725,2720,2725,2720,30103
|
|
20230718,151400,48287118265,2720,2720,2725,2720,31236
|
|
20230718,151300,48202139320,2725,2730,2730,2720,20450
|
|
20230718,151200,48146441995,2730,2725,2730,2720,20943
|
|
20230718,151100,48089369450,2725,2725,2735,2725,23574
|
|
20230718,151000,48025033980,2725,2725,2730,2720,18361
|
|
20230718,150900,47975009075,2730,2725,2735,2725,20960
|
|
20230718,150800,47917878170,2725,2730,2735,2725,15881
|
|
20230718,150700,47874530040,2730,2730,2735,2730,11955
|
|
20230718,150600,47841892500,2730,2735,2735,2725,33095
|
|
20230718,150500,47751555440,2730,2720,2735,2720,68960
|
|
20230718,150400,47563660910,2720,2720,2720,2720,16765
|
|
20230718,150300,47518060110,2720,2720,2725,2720,17852
|
|
20230718,150200,47469502635,2720,2720,2725,2720,46137
|
|
20230718,150100,47344009640,2720,2720,2725,2720,33032
|
|
20230718,150000,47254130045,2725,2725,2725,2720,12013
|
|
20230718,145900,47221408315,2725,2730,2730,2725,5090
|
|
20230718,145800,47207531255,2725,2730,2730,2725,12051
|
|
20230718,145700,47174680400,2730,2725,2730,2720,13328
|
|
20230718,145600,47138351020,2725,2730,2730,2725,8028
|
|
20230718,145500,47116467345,2730,2725,2730,2725,7754
|
|
20230718,145400,47095336530,2725,2725,2730,2725,11809
|
|
20230718,145300,47063148610,2725,2730,2730,2725,7642
|
|
20230718,145200,47042312375,2725,2725,2730,2725,9674
|
|
20230718,145100,47015934760,2725,2730,2735,2725,11651
|
|
20230718,145000,46984151140,2730,2730,2735,2725,4608
|
|
20230718,144900,46971575755,2730,2725,2730,2725,5683
|
|
20230718,144800,46956082015,2730,2730,2735,2725,36074
|
|
20230718,144700,46857711725,2730,2735,2735,2730,4144
|
|
20230718,144600,46846389070,2730,2740,2740,2730,6181
|
|
20230718,144500,46829488040,2730,2740,2740,2730,5476
|
|
20230718,144400,46814516050,2735,2740,2740,2730,8789
|
|
20230718,144300,46790484695,2740,2730,2745,2730,78654
|
|
20230718,144200,46575207925,2730,2730,2735,2730,2858
|
|
20230718,144100,46567405575,2730,2735,2735,2730,3387
|
|
20230718,144000,46558155925,2735,2735,2740,2730,27660
|
|
20230718,143900,46482586290,2740,2735,2740,2735,7242
|
|
20230718,143800,46462775415,2735,2735,2740,2730,12423
|
|
20230718,143700,46428793275,2735,2735,2735,2730,13972
|
|
20230718,143600,46390589040,2735,2730,2735,2725,7293
|
|
20230718,143500,46370675940,2735,2730,2735,2730,165
|
|
20230718,143400,46370224715,2730,2735,2740,2730,9158
|
|
20230718,143300,46345204395,2740,2735,2740,2730,10299
|
|
20230718,143200,46317033770,2735,2740,2740,2725,16286
|
|
20230718,143100,46272544155,2735,2740,2740,2735,11065
|
|
20230718,143000,46242280390,2740,2735,2740,2730,7308
|
|
20230718,142900,46222292260,2735,2730,2740,2725,23287
|
|
20230718,142800,46158658340,2725,2725,2730,2720,4138
|
|
20230718,142700,46147381795,2730,2725,2730,2720,5455
|
|
20230718,142600,46132529110,2720,2725,2725,2720,9414
|
|
20230718,142500,46106889310,2725,2720,2725,2720,9562
|
|
20230718,142400,46080842105,2720,2720,2725,2720,10123
|
|
20230718,142300,46053303715,2720,2725,2725,2720,12702
|
|
20230718,142200,46018708310,2725,2730,2730,2725,2200
|
|
20230718,142100,46012712480,2725,2725,2730,2725,5411
|
|
20230718,142000,45997965195,2725,2730,2730,2725,2612
|
|
20230718,141900,45990846560,2730,2730,2730,2725,11155
|
|
20230718,141800,45960438310,2725,2725,2730,2725,2952
|
|
20230718,141700,45952391775,2725,2725,2735,2725,4990
|
|
20230718,141600,45938780150,2725,2725,2735,2725,32731
|
|
20230718,141500,45849462235,2730,2720,2730,2720,12277
|
|
20230718,141400,45816005385,2725,2720,2725,2720,8359
|
|
20230718,141300,45793261120,2720,2720,2725,2720,6556
|
|
20230718,141200,45775419740,2725,2725,2730,2725,4331
|
|
20230718,141100,45763617205,2725,2725,2725,2725,10981
|
|
20230718,141000,45733693980,2725,2725,2725,2720,16992
|
|
20230718,140900,45687426070,2725,2730,2735,2725,18027
|
|
20230718,140800,45638242450,2730,2735,2735,2730,5762
|
|
20230718,140700,45622510690,2735,2730,2735,2730,18745
|
|
20230718,140600,45571265905,2730,2730,2735,2725,5490
|
|
20230718,140500,45556274705,2730,2725,2730,2720,45808
|
|
20230718,140400,45431482900,2720,2730,2730,2720,16791
|
|
20230718,140300,45385725440,2730,2730,2730,2725,2696
|
|
20230718,140200,45378374100,2730,2725,2730,2725,1846
|
|
20230718,140100,45373342635,2730,2725,2730,2720,14116
|
|
20230718,140000,45334896745,2725,2725,2730,2720,37454
|
|
20230718,135900,45232902480,2725,2725,2730,2725,17091
|
|
20230718,135800,45186328650,2725,2725,2730,2725,7846
|
|
20230718,135700,45164932120,2725,2730,2730,2725,5271
|
|
20230718,135600,45150548990,2735,2735,2735,2725,33765
|
|
20230718,135500,45058376585,2735,2735,2735,2730,10766
|
|
20230718,135400,45028948045,2735,2730,2735,2730,4955
|
|
20230718,135300,45015411550,2730,2730,2735,2730,7013
|
|
20230718,135200,44996259675,2735,2735,2735,2730,6193
|
|
20230718,135100,44979350410,2730,2735,2735,2730,6734
|
|
20230718,135000,44960943070,2735,2735,2740,2730,4881
|
|
20230718,134900,44947591800,2730,2740,2740,2730,33029
|
|
20230718,134800,44857185785,2740,2735,2740,2735,4613
|
|
20230718,134700,44844554900,2735,2735,2740,2735,6797
|
|
20230718,134600,44825952300,2740,2740,2740,2735,3722
|
|
20230718,134500,44815757285,2735,2735,2740,2735,21982
|
|
20230718,134400,44755618090,2735,2735,2740,2735,9622
|
|
20230718,134300,44729294400,2735,2735,2740,2730,28664
|
|
20230718,134200,44650918730,2735,2735,2740,2735,18026
|
|
20230718,134100,44601581100,2735,2735,2740,2735,7803
|
|
20230718,134000,44580232910,2740,2740,2740,2735,9649
|
|
20230718,133900,44553831610,2735,2740,2745,2735,15575
|
|
20230718,133800,44511197205,2735,2745,2750,2730,63327
|
|
20230718,133700,44337983135,2750,2755,2755,2745,69490
|
|
20230718,133600,44146850715,2755,2755,2760,2750,46025
|
|
20230718,133500,44020010690,2755,2760,2760,2750,39471
|
|
20230718,133400,43911264650,2760,2755,2760,2750,79470
|
|
20230718,133300,43692092400,2755,2750,2760,2750,102795
|
|
20230718,133200,43408894505,2755,2740,2760,2740,139503
|
|
20230718,133100,43024720875,2750,2735,2750,2735,73785
|
|
20230718,133000,42822384195,2735,2735,2740,2735,13448
|
|
20230718,132900,42785598905,2735,2735,2735,2730,17956
|
|
20230718,132800,42736513015,2735,2735,2740,2735,17384
|
|
20230718,132700,42688919325,2735,2740,2740,2735,19285
|
|
20230718,132600,42636087155,2740,2740,2745,2735,44261
|
|
20230718,132500,42514823270,2740,2730,2740,2730,10793
|
|
20230718,132400,42485294520,2730,2730,2730,2725,19478
|
|
20230718,132300,42432140680,2730,2730,2730,2725,16055
|
|
20230718,132200,42388328365,2725,2725,2735,2725,9858
|
|
20230718,132100,42361450765,2725,2740,2740,2725,42993
|
|
20230718,132000,42243992635,2740,2740,2740,2735,6938
|
|
20230718,131900,42225005980,2735,2735,2740,2735,9133
|
|
20230718,131800,42200014050,2735,2745,2745,2735,39953
|
|
20230718,131700,42090619025,2745,2750,2755,2735,52689
|
|
20230718,131600,41945965585,2750,2745,2755,2740,68210
|
|
20230718,131500,41758399455,2745,2745,2745,2740,39418
|
|
20230718,131400,41650228290,2745,2745,2750,2740,113972
|
|
20230718,131300,41337283030,2745,2730,2750,2730,97420
|
|
20230718,131200,41070130780,2730,2725,2745,2725,129877
|
|
20230718,131100,40714989285,2725,2720,2725,2710,96777
|
|
20230718,131000,40452322280,2720,2715,2720,2710,7351
|
|
20230718,130900,40432372895,2720,2715,2720,2715,2833
|
|
20230718,130800,40424680755,2720,2715,2720,2710,2737
|
|
20230718,130700,40417248060,2720,2715,2720,2710,5852
|
|
20230718,130600,40401367145,2715,2715,2720,2710,5297
|
|
20230718,130500,40386986560,2715,2715,2715,2710,6125
|
|
20230718,130400,40370363020,2715,2715,2715,2710,7145
|
|
20230718,130300,40350968305,2715,2715,2715,2710,4452
|
|
20230718,130200,40338886750,2715,2710,2715,2710,7307
|
|
20230718,130100,40319080365,2715,2710,2715,2710,3416
|
|
20230718,130000,40309815770,2710,2710,2715,2710,5192
|
|
20230718,125900,40295741110,2710,2710,2715,2710,13175
|
|
20230718,125800,40260036835,2715,2710,2720,2710,7419
|
|
20230718,125700,40239926195,2710,2720,2720,2710,3372
|
|
20230718,125600,40230783455,2720,2725,2730,2710,84122
|
|
20230718,125500,40002036165,2725,2725,2730,2720,8096
|
|
20230718,125400,39979974255,2720,2720,2725,2720,3222
|
|
20230718,125300,39971205085,2725,2725,2730,2720,3541
|
|
20230718,125200,39961552360,2725,2725,2730,2720,9878
|
|
20230718,125100,39934636810,2725,2725,2725,2720,6714
|
|
20230718,125000,39916359285,2720,2725,2730,2720,9125
|
|
20230718,124900,39891512315,2725,2725,2725,2720,3021
|
|
20230718,124800,39883282210,2725,2725,2730,2720,10743
|
|
20230718,124700,39854007375,2725,2725,2730,2725,6752
|
|
20230718,124600,39835596215,2725,2725,2730,2720,9443
|
|
20230718,124500,39809863985,2720,2725,2725,2720,10072
|
|
20230718,124400,39782440000,2725,2720,2725,2720,5707
|
|
20230718,124300,39766914025,2715,2715,2720,2715,2709
|
|
20230718,124200,39759557530,2720,2720,2720,2715,11371
|
|
20230718,124100,39728632735,2720,2715,2720,2710,1745
|
|
20230718,124000,39723890920,2720,2715,2720,2710,14863
|
|
20230718,123900,39683543440,2715,2710,2715,2710,9672
|
|
20230718,123800,39657327860,2715,2710,2715,2710,3079
|
|
20230718,123700,39648981080,2710,2710,2715,2710,10419
|
|
20230718,123600,39620742820,2710,2710,2710,2705,3473
|
|
20230718,123500,39611335430,2710,2710,2710,2705,7930
|
|
20230718,123400,39589879625,2710,2715,2715,2705,5260
|
|
20230718,123300,39575640710,2715,2715,2715,2705,8973
|
|
20230718,123200,39551318335,2715,2710,2715,2705,3426
|
|
20230718,123100,39542037350,2710,2705,2710,2705,5274
|
|
20230718,123000,39527756285,2710,2710,2715,2705,12094
|
|
20230718,122900,39494968345,2710,2710,2715,2705,6897
|
|
20230718,122800,39476277470,2705,2710,2715,2705,4968
|
|
20230718,122700,39462809860,2715,2710,2715,2705,28323
|
|
20230718,122600,39386154620,2715,2710,2715,2710,7201
|
|
20230718,122500,39366639800,2710,2705,2710,2705,14285
|
|
20230718,122400,39327950405,2710,2705,2710,2705,3122
|
|
20230718,122300,39319500250,2705,2705,2710,2700,19288
|
|
20230718,122200,39267348215,2705,2705,2705,2700,2888
|
|
20230718,122100,39259540240,2705,2705,2710,2705,39714
|
|
20230718,122000,39152105630,2705,2705,2710,2705,6184
|
|
20230718,121900,39135372010,2710,2710,2710,2705,6465
|
|
20230718,121800,39117859595,2710,2710,2710,2705,4474
|
|
20230718,121700,39105736735,2710,2710,2710,2705,9329
|
|
20230718,121600,39080457530,2715,2715,2720,2715,5116
|
|
20230718,121500,39066564635,2715,2715,2720,2715,9029
|
|
20230718,121400,39042026575,2715,2720,2720,2710,18515
|
|
20230718,121300,38991746435,2720,2720,2720,2715,3491
|
|
20230718,121200,38982263790,2720,2725,2725,2715,3228
|
|
20230718,121100,38973483195,2725,2720,2725,2720,5871
|
|
20230718,121000,38957506690,2725,2720,2725,2720,6196
|
|
20230718,120900,38940652815,2720,2720,2720,2715,8306
|
|
20230718,120800,38918073275,2720,2715,2720,2715,5054
|
|
20230718,120700,38904349260,2715,2715,2715,2715,9429
|
|
20230718,120600,38878749525,2720,2720,2720,2710,3245
|
|
20230718,120500,38869934125,2720,2710,2720,2710,6144
|
|
20230718,120400,38853259895,2710,2705,2710,2705,23012
|
|
20230718,120300,38790912975,2710,2710,2710,2705,6244
|
|
20230718,120200,38773996985,2710,2710,2715,2705,5170
|
|
20230718,120100,38759998125,2710,2715,2715,2705,6110
|
|
20230718,120000,38743444820,2715,2710,2715,2710,3105
|
|
20230718,115900,38735023850,2710,2710,2715,2710,6762
|
|
20230718,115800,38716697985,2710,2705,2710,2705,5884
|
|
20230718,115700,38700774805,2710,2715,2715,2710,6407
|
|
20230718,115600,38683409995,2710,2715,2715,2710,3031
|
|
20230718,115500,38675189000,2710,2715,2715,2710,16149
|
|
20230718,115400,38631403765,2715,2710,2715,2705,13861
|
|
20230718,115300,38593862815,2710,2710,2715,2705,4794
|
|
20230718,115200,38580880390,2710,2705,2710,2700,33135
|
|
20230718,115100,38491311670,2705,2705,2705,2700,14194
|
|
20230718,115000,38452943960,2700,2705,2710,2700,15142
|
|
20230718,114900,38412010220,2705,2705,2710,2700,5699
|
|
20230718,114800,38396588415,2705,2705,2710,2700,26331
|
|
20230718,114700,38325370725,2705,2710,2715,2705,24937
|
|
20230718,114600,38257875970,2710,2710,2715,2705,21341
|
|
20230718,114500,38200092005,2710,2710,2715,2710,12507
|
|
20230718,114400,38166198010,2710,2705,2710,2705,13083
|
|
20230718,114300,38130764255,2710,2710,2710,2705,13846
|
|
20230718,114200,38093279255,2710,2710,2715,2710,23465
|
|
20230718,114100,38029678690,2715,2710,2715,2705,19423
|
|
20230718,114000,37977044155,2710,2710,2715,2705,45481
|
|
20230718,113900,37853807125,2710,2720,2725,2710,70044
|
|
20230718,113800,37663523060,2720,2725,2725,2720,10379
|
|
20230718,113700,37635277725,2720,2730,2730,2720,30479
|
|
20230718,113600,37552229355,2720,2735,2735,2720,42511
|
|
20230718,113500,37436244020,2730,2730,2735,2725,10644
|
|
20230718,113400,37407170625,2725,2725,2735,2725,16254
|
|
20230718,113300,37362804760,2730,2725,2730,2720,13794
|
|
20230718,113200,37325211775,2725,2725,2730,2725,14007
|
|
20230718,113100,37287026865,2730,2730,2730,2725,4284
|
|
20230718,113000,37275350510,2725,2725,2730,2725,3720
|
|
20230718,112900,37265207770,2730,2725,2730,2725,17544
|
|
20230718,112800,37217397265,2725,2725,2730,2725,10180
|
|
20230718,112700,37189635825,2725,2730,2730,2725,1877
|
|
20230718,112600,37184516500,2730,2730,2735,2725,6660
|
|
20230718,112500,37166331955,2735,2735,2735,2725,9211
|
|
20230718,112400,37141184970,2730,2725,2735,2725,10873
|
|
20230718,112300,37111501370,2725,2725,2730,2725,20143
|
|
20230718,112200,37056609400,2725,2730,2730,2725,19119
|
|
20230718,112100,37004425480,2730,2730,2735,2730,6697
|
|
20230718,112000,36986139270,2735,2730,2735,2730,8855
|
|
20230718,111900,36961957990,2730,2730,2735,2730,10701
|
|
20230718,111800,36932727445,2735,2735,2740,2735,8803
|
|
20230718,111700,36908650865,2735,2735,2740,2730,9138
|
|
20230718,111600,36883678600,2740,2735,2740,2730,16077
|
|
20230718,111500,36839725065,2735,2735,2735,2730,5518
|
|
20230718,111400,36824639620,2735,2740,2745,2735,25322
|
|
20230718,111300,36755321830,2740,2745,2745,2740,7760
|
|
20230718,111200,36734052500,2740,2745,2750,2740,11686
|
|
20230718,111100,36701980590,2745,2745,2750,2745,7026
|
|
20230718,111000,36682666575,2745,2750,2750,2745,3521
|
|
20230718,110900,36672991590,2750,2740,2750,2740,26604
|
|
20230718,110800,36599964230,2740,2735,2745,2730,25012
|
|
20230718,110700,36531498280,2735,2745,2745,2735,19044
|
|
20230718,110600,36479285510,2745,2745,2750,2740,14966
|
|
20230718,110500,36438216395,2740,2745,2750,2735,15850
|
|
20230718,110400,36394735215,2740,2735,2745,2735,40295
|
|
20230718,110300,36284322315,2735,2735,2740,2730,20138
|
|
20230718,110200,36229222490,2735,2740,2745,2730,25762
|
|
20230718,110100,36158753370,2745,2745,2750,2740,36211
|
|
20230718,110000,36059455200,2750,2755,2755,2745,48156
|
|
20230718,105900,35927020765,2755,2755,2760,2750,23195
|
|
20230718,105800,35863121265,2755,2755,2760,2750,25031
|
|
20230718,105700,35794138160,2755,2760,2765,2750,48856
|
|
20230718,105600,35659370370,2755,2750,2760,2750,56138
|
|
20230718,105500,35504598215,2755,2755,2755,2750,27806
|
|
20230718,105400,35428008680,2755,2750,2755,2750,21166
|
|
20230718,105300,35369744800,2750,2750,2755,2750,5589
|
|
20230718,105200,35354358865,2750,2745,2755,2745,62720
|
|
20230718,105100,35181833470,2745,2745,2750,2745,20180
|
|
20230718,105000,35126430335,2750,2750,2750,2745,7172
|
|
20230718,104900,35106726150,2750,2745,2750,2745,9771
|
|
20230718,104800,35079883425,2750,2745,2750,2740,23175
|
|
20230718,104700,35016205145,2750,2745,2750,2740,21914
|
|
20230718,104600,34956105585,2740,2745,2750,2740,12391
|
|
20230718,104500,34922116035,2745,2750,2750,2745,26125
|
|
20230718,104400,34850298410,2750,2735,2750,2735,59824
|
|
20230718,104300,34686254820,2735,2740,2740,2730,13969
|
|
20230718,104200,34648049260,2735,2735,2740,2735,25627
|
|
20230718,104100,34577955515,2730,2730,2735,2730,8544
|
|
20230718,104000,34554625135,2730,2745,2745,2730,35505
|
|
20230718,103900,34457399755,2745,2740,2745,2740,10483
|
|
20230718,103800,34428662795,2740,2740,2745,2740,24522
|
|
20230718,103700,34361449785,2740,2730,2740,2725,27713
|
|
20230718,103600,34285605210,2725,2730,2735,2725,47088
|
|
20230718,103500,34157080035,2725,2735,2735,2725,16082
|
|
20230718,103400,34113170290,2730,2725,2735,2725,15810
|
|
20230718,103300,34070026705,2725,2725,2730,2725,11911
|
|
20230718,103200,34037565010,2725,2720,2725,2720,20987
|
|
20230718,103100,33980409015,2720,2730,2730,2720,37624
|
|
20230718,103000,33877959985,2725,2730,2735,2725,25041
|
|
20230718,102900,33809666360,2725,2740,2745,2725,75983
|
|
20230718,102800,33601936620,2745,2740,2745,2735,30786
|
|
20230718,102700,33517560900,2745,2740,2745,2740,28199
|
|
20230718,102600,33440252375,2740,2740,2745,2740,20142
|
|
20230718,102500,33385004610,2745,2745,2750,2740,16231
|
|
20230718,102400,33340459005,2740,2745,2750,2740,33021
|
|
20230718,102300,33249739690,2750,2740,2750,2735,58726
|
|
20230718,102200,33088458385,2740,2740,2740,2735,23514
|
|
20230718,102100,33024045140,2735,2735,2740,2730,21777
|
|
20230718,102000,32964477720,2730,2735,2740,2730,30231
|
|
20230718,101900,32881840195,2740,2740,2740,2730,16313
|
|
20230718,101800,32837209810,2735,2740,2750,2735,99466
|
|
20230718,101700,32564424680,2745,2745,2750,2740,55903
|
|
20230718,101600,32410990030,2745,2735,2745,2735,45712
|
|
20230718,101500,32285624965,2740,2735,2740,2730,27821
|
|
20230718,101400,32209569495,2730,2730,2735,2725,36976
|
|
20230718,101300,32108614270,2725,2730,2735,2725,35267
|
|
20230718,101200,32012329730,2735,2740,2740,2730,32845
|
|
20230718,101100,31922486865,2735,2730,2740,2730,41284
|
|
20230718,101000,31809505060,2735,2735,2740,2730,53471
|
|
20230718,100900,31663283920,2730,2740,2740,2730,64686
|
|
20230718,100800,31486351555,2735,2730,2740,2720,108181
|
|
20230718,100700,31190623135,2730,2715,2730,2710,87467
|
|
20230718,100600,30952651355,2715,2710,2720,2710,25382
|
|
20230718,100500,30883746905,2710,2720,2720,2710,84332
|
|
20230718,100400,30654739585,2720,2720,2725,2715,66394
|
|
20230718,100300,30474166720,2715,2700,2720,2695,78737
|
|
20230718,100200,30260833345,2700,2695,2700,2695,16559
|
|
20230718,100100,30216148860,2695,2700,2705,2695,31025
|
|
20230718,100000,30132401755,2700,2700,2705,2700,43150
|
|
20230718,095900,30015864165,2700,2695,2705,2690,41180
|
|
20230718,095800,29904798840,2695,2690,2700,2690,37194
|
|
20230718,095700,29804558485,2695,2690,2695,2685,73717
|
|
20230718,095600,29606308985,2690,2690,2695,2680,92832
|
|
20230718,095500,29356953000,2690,2705,2705,2690,158216
|
|
20230718,095400,28930531385,2700,2705,2710,2700,34373
|
|
20230718,095300,28837682170,2700,2710,2710,2700,50251
|
|
20230718,095200,28701736470,2710,2710,2715,2705,40096
|
|
20230718,095100,28593087250,2705,2715,2715,2705,24984
|
|
20230718,095000,28525393390,2710,2710,2715,2710,17557
|
|
20230718,094900,28477766325,2715,2715,2715,2705,16506
|
|
20230718,094800,28433056320,2715,2710,2715,2710,19026
|
|
20230718,094700,28381458190,2715,2715,2715,2705,41506
|
|
20230718,094600,28269094185,2710,2715,2715,2705,28813
|
|
20230718,094500,28191000325,2715,2700,2715,2700,64452
|
|
20230718,094400,28016614800,2705,2715,2715,2700,290954
|
|
20230718,094300,27229505695,2715,2715,2720,2710,85307
|
|
20230718,094200,26997954635,2715,2720,2725,2715,28934
|
|
20230718,094100,26919298805,2720,2735,2735,2720,67445
|
|
20230718,094000,26735467215,2735,2725,2735,2725,63937
|
|
20230718,093900,26560682095,2725,2720,2730,2715,40715
|
|
20230718,093800,26449885745,2715,2715,2720,2710,42129
|
|
20230718,093700,26335492800,2715,2720,2720,2710,66631
|
|
20230718,093600,26154671945,2720,2715,2720,2710,31175
|
|
20230718,093500,26069985740,2710,2710,2720,2710,111571
|
|
20230718,093400,25767182485,2715,2720,2725,2705,269705
|
|
20230718,093300,25035466910,2725,2725,2735,2720,161050
|
|
20230718,093200,24596382410,2725,2750,2755,2725,372649
|
|
20230718,093100,23576037235,2755,2765,2765,2750,100786
|
|
20230718,093000,23298121655,2760,2760,2765,2750,85996
|
|
20230718,092900,23060900620,2755,2755,2765,2750,106413
|
|
20230718,092800,22767611375,2760,2750,2760,2745,73642
|
|
20230718,092700,22565110290,2750,2750,2755,2740,178178
|
|
20230718,092600,22075466000,2750,2760,2770,2750,174866
|
|
20230718,092500,21593437090,2765,2775,2775,2765,97219
|
|
20230718,092400,21324345070,2775,2775,2780,2770,68363
|
|
20230718,092300,21134710340,2775,2770,2780,2770,69696
|
|
20230718,092200,20941447540,2775,2780,2790,2770,103628
|
|
20230718,092100,20653553965,2790,2785,2790,2780,79816
|
|
20230718,092000,20431412045,2785,2785,2790,2785,103671
|
|
20230718,091900,20142575280,2785,2810,2810,2785,142676
|
|
20230718,091800,19743451935,2805,2810,2820,2805,391259
|
|
20230718,091700,18642649310,2810,2795,2810,2790,203317
|
|
20230718,091600,18073278405,2790,2770,2800,2770,232862
|
|
20230718,091500,17423934345,2775,2755,2775,2750,85475
|
|
20230718,091400,17187980425,2755,2760,2765,2750,73355
|
|
20230718,091300,16985832495,2760,2765,2770,2750,171350
|
|
20230718,091200,16513106580,2760,2760,2765,2750,186181
|
|
20230718,091100,15999577165,2765,2775,2780,2760,167737
|
|
20230718,091000,15535284065,2775,2760,2780,2755,170938
|
|
20230718,090900,15061909070,2760,2790,2800,2745,740286
|
|
20230718,090800,13011815415,2790,2800,2805,2790,210645
|
|
20230718,090700,12422562625,2795,2795,2800,2790,168161
|
|
20230718,090600,11952604380,2795,2820,2820,2785,315190
|
|
20230718,090500,11070464425,2820,2785,2825,2780,495022
|
|
20230718,090400,9681373930,2790,2785,2800,2780,390010
|
|
20230718,090300,8595447740,2790,2825,2830,2780,706053
|
|
20230718,090200,6615548050,2830,2810,2835,2805,899645
|
|
20230718,090100,4075763800,2810,2765,2810,2760,663842
|
|
20230718,090000,2225305010,2770,2785,2785,2765,799620
|