595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,185100,14376305465,2235,2235,2235,2235,0
|
|
20230717,185000,14376305465,2235,2235,2235,2235,0
|
|
20230717,184900,14376305465,2235,2235,2235,2235,0
|
|
20230717,184800,14376305465,2235,2235,2235,2235,0
|
|
20230717,184700,14376305465,2235,2235,2235,2235,0
|
|
20230717,184600,14376305465,2235,2235,2235,2235,0
|
|
20230717,184500,14376305465,2235,2235,2235,2235,0
|
|
20230717,184400,14376305465,2235,2235,2235,2235,0
|
|
20230717,184300,14376305465,2235,2235,2235,2235,0
|
|
20230717,184200,14376305465,2235,2235,2235,2235,0
|
|
20230717,184100,14376305465,2235,2235,2235,2235,0
|
|
20230717,184000,14376305465,2235,2235,2235,2235,0
|
|
20230717,183900,14376305465,2235,2235,2235,2235,0
|
|
20230717,183800,14376305465,2235,2235,2235,2235,0
|
|
20230717,183700,14376305465,2235,2235,2235,2235,0
|
|
20230717,183600,14376305465,2235,2235,2235,2235,0
|
|
20230717,183500,14376305465,2235,2235,2235,2235,0
|
|
20230717,183400,14376305465,2235,2235,2235,2235,0
|
|
20230717,183300,14376305465,2235,2235,2235,2235,0
|
|
20230717,183200,14376305465,2235,2235,2235,2235,0
|
|
20230717,183100,14376305465,2235,2235,2235,2235,0
|
|
20230717,183000,14376305465,2235,2235,2235,2235,0
|
|
20230717,182900,14376305465,2235,2235,2235,2235,0
|
|
20230717,182800,14376305465,2235,2235,2235,2235,0
|
|
20230717,182700,14376305465,2235,2235,2235,2235,0
|
|
20230717,182600,14376305465,2235,2235,2235,2235,0
|
|
20230717,182500,14376305465,2235,2235,2235,2235,0
|
|
20230717,182400,14376305465,2235,2235,2235,2235,0
|
|
20230717,182300,14376305465,2235,2235,2235,2235,0
|
|
20230717,182200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,182100,14376305465,2235,2235,2235,2235,0
|
|
20230717,182000,14376305465,2235,2235,2235,2235,0
|
|
20230717,181900,14376305465,2235,2235,2235,2235,0
|
|
20230717,181800,14376305465,2235,2235,2235,2235,0
|
|
20230717,181700,14376305465,2235,2235,2235,2235,0
|
|
20230717,181600,14376305465,2235,2235,2235,2235,0
|
|
20230717,181500,14376305465,2235,2235,2235,2235,0
|
|
20230717,181400,14376305465,2235,2235,2235,2235,0
|
|
20230717,181300,14376305465,2235,2235,2235,2235,0
|
|
20230717,181200,14376305465,2235,2235,2235,2235,0
|
|
20230717,181100,14376305465,2235,2235,2235,2235,0
|
|
20230717,181000,14376305465,2235,2235,2235,2235,0
|
|
20230717,180900,14376305465,2235,2235,2235,2235,0
|
|
20230717,180800,14376305465,2235,2235,2235,2235,0
|
|
20230717,180700,14376305465,2235,2235,2235,2235,0
|
|
20230717,180600,14376305465,2235,2235,2235,2235,0
|
|
20230717,180500,14376305465,2235,2235,2235,2235,0
|
|
20230717,180400,14376305465,2235,2235,2235,2235,0
|
|
20230717,180300,14376305465,2235,2235,2235,2235,0
|
|
20230717,180200,14376305465,2235,2235,2235,2235,0
|
|
20230717,180100,14376305465,2235,2235,2235,2235,0
|
|
20230717,180000,14376305465,2235,2235,2235,2235,0
|
|
20230717,175900,14376305465,2235,2235,2235,2235,0
|
|
20230717,175800,14376305465,2235,2235,2235,2235,0
|
|
20230717,175700,14376305465,2235,2235,2235,2235,0
|
|
20230717,175600,14376305465,2235,2235,2235,2235,0
|
|
20230717,175500,14376305465,2235,2235,2235,2235,0
|
|
20230717,175400,14376305465,2235,2235,2235,2235,0
|
|
20230717,175300,14376305465,2235,2235,2235,2235,0
|
|
20230717,175200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,175100,14376305465,2235,2235,2235,2235,0
|
|
20230717,175000,14376305465,2235,2235,2235,2235,0
|
|
20230717,174900,14376305465,2235,2235,2235,2235,0
|
|
20230717,174800,14376305465,2235,2235,2235,2235,0
|
|
20230717,174700,14376305465,2235,2235,2235,2235,0
|
|
20230717,174600,14376305465,2235,2235,2235,2235,0
|
|
20230717,174500,14376305465,2235,2235,2235,2235,0
|
|
20230717,174400,14376305465,2235,2235,2235,2235,0
|
|
20230717,174300,14376305465,2235,2235,2235,2235,0
|
|
20230717,174200,14376305465,2235,2235,2235,2235,0
|
|
20230717,174100,14376305465,2235,2235,2235,2235,0
|
|
20230717,174000,14376305465,2235,2235,2235,2235,0
|
|
20230717,173900,14376305465,2235,2235,2235,2235,0
|
|
20230717,173800,14376305465,2235,2235,2235,2235,0
|
|
20230717,173700,14376305465,2235,2235,2235,2235,0
|
|
20230717,173600,14376305465,2235,2235,2235,2235,0
|
|
20230717,173500,14376305465,2235,2235,2235,2235,0
|
|
20230717,173400,14376305465,2235,2235,2235,2235,0
|
|
20230717,173300,14376305465,2235,2235,2235,2235,0
|
|
20230717,173200,14376305465,2235,2235,2235,2235,0
|
|
20230717,173100,14376305465,2235,2235,2235,2235,0
|
|
20230717,173000,14376305465,2235,2235,2235,2235,0
|
|
20230717,172900,14376305465,2235,2235,2235,2235,0
|
|
20230717,172800,14376305465,2235,2235,2235,2235,0
|
|
20230717,172700,14376305465,2235,2235,2235,2235,0
|
|
20230717,172600,14376305465,2235,2235,2235,2235,0
|
|
20230717,172500,14376305465,2235,2235,2235,2235,0
|
|
20230717,172400,14376305465,2235,2235,2235,2235,0
|
|
20230717,172300,14376305465,2235,2235,2235,2235,0
|
|
20230717,172200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,172100,14376305465,2235,2235,2235,2235,0
|
|
20230717,172000,14376305465,2235,2235,2235,2235,0
|
|
20230717,171900,14376305465,2235,2235,2235,2235,0
|
|
20230717,171800,14376305465,2235,2235,2235,2235,0
|
|
20230717,171700,14376305465,2235,2235,2235,2235,0
|
|
20230717,171600,14376305465,2235,2235,2235,2235,0
|
|
20230717,171500,14376305465,2235,2235,2235,2235,0
|
|
20230717,171400,14376305465,2235,2235,2235,2235,0
|
|
20230717,171300,14376305465,2235,2235,2235,2235,0
|
|
20230717,171200,14376305465,2235,2235,2235,2235,0
|
|
20230717,171100,14376305465,2235,2235,2235,2235,0
|
|
20230717,171000,14376305465,2235,2235,2235,2235,0
|
|
20230717,170900,14376305465,2235,2235,2235,2235,0
|
|
20230717,170800,14376305465,2235,2235,2235,2235,0
|
|
20230717,170700,14376305465,2235,2235,2235,2235,0
|
|
20230717,170600,14376305465,2235,2235,2235,2235,0
|
|
20230717,170500,14376305465,2235,2235,2235,2235,0
|
|
20230717,170400,14376305465,2235,2235,2235,2235,0
|
|
20230717,170300,14376305465,2235,2235,2235,2235,0
|
|
20230717,170200,14376305465,2235,2235,2235,2235,0
|
|
20230717,170100,14376305465,2235,2235,2235,2235,0
|
|
20230717,170000,14376305465,2235,2235,2235,2235,0
|
|
20230717,165900,14376305465,2235,2235,2235,2235,0
|
|
20230717,165800,14376305465,2235,2235,2235,2235,0
|
|
20230717,165700,14376305465,2235,2235,2235,2235,0
|
|
20230717,165600,14376305465,2235,2235,2235,2235,0
|
|
20230717,165500,14376305465,2235,2235,2235,2235,0
|
|
20230717,165400,14376305465,2235,2235,2235,2235,0
|
|
20230717,165300,14376305465,2235,2235,2235,2235,0
|
|
20230717,165200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,165100,14376305465,2235,2235,2235,2235,0
|
|
20230717,165000,14376305465,2235,2235,2235,2235,0
|
|
20230717,164900,14376305465,2235,2235,2235,2235,0
|
|
20230717,164800,14376305465,2235,2235,2235,2235,0
|
|
20230717,164700,14376305465,2235,2235,2235,2235,0
|
|
20230717,164600,14376305465,2235,2235,2235,2235,0
|
|
20230717,164500,14376305465,2235,2235,2235,2235,0
|
|
20230717,164400,14376305465,2235,2235,2235,2235,0
|
|
20230717,164300,14376305465,2235,2235,2235,2235,0
|
|
20230717,164200,14376305465,2235,2235,2235,2235,0
|
|
20230717,164100,14376305465,2235,2235,2235,2235,0
|
|
20230717,164000,14376305465,2235,2235,2235,2235,0
|
|
20230717,163900,14376305465,2235,2235,2235,2235,0
|
|
20230717,163800,14376305465,2235,2235,2235,2235,0
|
|
20230717,163700,14376305465,2235,2235,2235,2235,0
|
|
20230717,163600,14376305465,2235,2235,2235,2235,0
|
|
20230717,163500,14376305465,2235,2235,2235,2235,0
|
|
20230717,163400,14376305465,2235,2235,2235,2235,0
|
|
20230717,163300,14376305465,2235,2235,2235,2235,0
|
|
20230717,163200,14376305465,2235,2235,2235,2235,0
|
|
20230717,163100,14376305465,2235,2235,2235,2235,0
|
|
20230717,163000,14376305465,2235,2235,2235,2235,0
|
|
20230717,162900,14376305465,2235,2235,2235,2235,0
|
|
20230717,162800,14376305465,2235,2235,2235,2235,0
|
|
20230717,162700,14376305465,2235,2235,2235,2235,0
|
|
20230717,162600,14376305465,2235,2235,2235,2235,0
|
|
20230717,162500,14376305465,2235,2235,2235,2235,0
|
|
20230717,162400,14376305465,2235,2235,2235,2235,0
|
|
20230717,162300,14376305465,2235,2235,2235,2235,0
|
|
20230717,162200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,162100,14376305465,2235,2235,2235,2235,0
|
|
20230717,162000,14376305465,2235,2235,2235,2235,0
|
|
20230717,161900,14376305465,2235,2235,2235,2235,0
|
|
20230717,161800,14376305465,2235,2235,2235,2235,0
|
|
20230717,161700,14376305465,2235,2235,2235,2235,0
|
|
20230717,161600,14376305465,2235,2235,2235,2235,0
|
|
20230717,161500,14376305465,2235,2235,2235,2235,0
|
|
20230717,161400,14376305465,2235,2235,2235,2235,0
|
|
20230717,161300,14376305465,2235,2235,2235,2235,0
|
|
20230717,161200,14376305465,2235,2235,2235,2235,0
|
|
20230717,161100,14376305465,2235,2235,2235,2235,0
|
|
20230717,161000,14376305465,2235,2235,2235,2235,0
|
|
20230717,160900,14376305465,2235,2235,2235,2235,0
|
|
20230717,160800,14376305465,2235,2235,2235,2235,0
|
|
20230717,160700,14376305465,2235,2235,2235,2235,0
|
|
20230717,160600,14376305465,2235,2235,2235,2235,0
|
|
20230717,160500,14376305465,2235,2235,2235,2235,0
|
|
20230717,160400,14376305465,2235,2235,2235,2235,0
|
|
20230717,160300,14376305465,2235,2235,2235,2235,0
|
|
20230717,160200,14376305465,2235,2235,2235,2235,0
|
|
20230717,160100,14376305465,2235,2235,2235,2235,0
|
|
20230717,160000,14376305465,2235,2235,2235,2235,0
|
|
20230717,155900,14376305465,2235,2235,2235,2235,0
|
|
20230717,155800,14376305465,2235,2235,2235,2235,0
|
|
20230717,155700,14376305465,2235,2235,2235,2235,0
|
|
20230717,155600,14376305465,2235,2235,2235,2235,0
|
|
20230717,155500,14376305465,2235,2235,2235,2235,0
|
|
20230717,155400,14376305465,2235,2235,2235,2235,0
|
|
20230717,155300,14376305465,2235,2235,2235,2235,0
|
|
20230717,155200,14376305465,2235,2235,2235,2235,16240
|
|
20230717,155100,14376305465,2235,2235,2235,2235,0
|
|
20230717,155000,14376305465,2235,2235,2235,2235,0
|
|
20230717,154900,14376305465,2235,2235,2235,2235,0
|
|
20230717,154800,14376305465,2235,2235,2235,2235,0
|
|
20230717,154700,14376305465,2235,2235,2235,2235,0
|
|
20230717,154600,14376305465,2235,2235,2235,2235,0
|
|
20230717,154500,14376305465,2235,2235,2235,2235,0
|
|
20230717,154400,14376305465,2235,2235,2235,2235,0
|
|
20230717,154300,14376305465,2235,2235,2235,2235,0
|
|
20230717,154200,14376305465,2235,2235,2235,2235,0
|
|
20230717,154100,14376305465,2235,2235,2235,2235,0
|
|
20230717,154000,14376305465,2235,2235,2235,2235,0
|
|
20230717,153900,14376305465,2235,2235,2235,2235,0
|
|
20230717,153800,14376305465,2235,2235,2235,2235,0
|
|
20230717,153700,14376305465,2235,2235,2235,2235,0
|
|
20230717,153600,14376305465,2235,2235,2235,2235,0
|
|
20230717,153500,14376305465,2235,2235,2235,2235,0
|
|
20230717,153400,14376305465,2235,2235,2235,2235,0
|
|
20230717,153300,14376305465,2235,2235,2235,2235,0
|
|
20230717,153200,14376305465,2235,2235,2235,2235,0
|
|
20230717,153100,14376305465,2235,2235,2235,2235,0
|
|
20230717,153000,14376305465,2235,2235,2235,2235,16240
|
|
20230717,152900,14340009065,2225,2225,2225,2225,0
|
|
20230717,152800,14340009065,2225,2225,2225,2225,0
|
|
20230717,152700,14340009065,2225,2225,2225,2225,0
|
|
20230717,152600,14340009065,2225,2225,2225,2225,0
|
|
20230717,152500,14340009065,2225,2225,2225,2225,0
|
|
20230717,152400,14340009065,2225,2225,2225,2225,0
|
|
20230717,152300,14340009065,2225,2225,2225,2225,0
|
|
20230717,152200,14340009065,2225,2225,2225,2225,0
|
|
20230717,152100,14340009065,2225,2225,2225,2225,0
|
|
20230717,152000,14340009065,2225,2225,2225,2225,0
|
|
20230717,151900,14340009065,2225,2230,2230,2225,1763
|
|
20230717,151800,14336077875,2235,2230,2235,2225,2652
|
|
20230717,151700,14330165220,2230,2235,2235,2220,1283
|
|
20230717,151600,14327308105,2230,2235,2235,2225,4739
|
|
20230717,151500,14316745155,2235,2230,2235,2230,18
|
|
20230717,151400,14316705010,2230,2230,2235,2230,3341
|
|
20230717,151300,14309249875,2230,2225,2230,2220,1400
|
|
20230717,151200,14306133710,2220,2230,2230,2220,8811
|
|
20230717,151100,14286533995,2225,2230,2230,2225,2875
|
|
20230717,151000,14280127815,2230,2235,2235,2230,3135
|
|
20230717,150900,14273136690,2235,2235,2235,2225,10287
|
|
20230717,150800,14250234755,2235,2235,2235,2235,16
|
|
20230717,150700,14250198995,2235,2235,2235,2235,12
|
|
20230717,150600,14250172175,2235,2230,2235,2230,1693
|
|
20230717,150500,14246396705,2225,2230,2230,2225,2961
|
|
20230717,150400,14239807915,2230,2230,2235,2230,4969
|
|
20230717,150300,14228726970,2230,2235,2235,2230,615
|
|
20230717,150200,14227355440,2230,2230,2230,2230,12
|
|
20230717,150100,14227328680,2230,2230,2235,2225,580
|
|
20230717,150000,14226037645,2230,2230,2230,2230,8440
|
|
20230717,145900,14207216445,2230,2230,2230,2225,2551
|
|
20230717,145800,14201528995,2230,2230,2230,2230,4456
|
|
20230717,145700,14191592115,2230,2230,2230,2215,3041
|
|
20230717,145600,14184821105,2235,2230,2235,2230,3887
|
|
20230717,145500,14176153045,2215,2220,2230,2215,2888
|
|
20230717,145400,14169723370,2220,2225,2225,2220,7698
|
|
20230717,145300,14152625205,2230,2230,2230,2230,16
|
|
20230717,145200,14152589525,2225,2225,2225,2225,1679
|
|
20230717,145100,14148853750,2225,2225,2230,2225,892
|
|
20230717,145000,14146868975,2225,2225,2225,2225,30
|
|
20230717,144900,14146802225,2230,2230,2230,2230,16
|
|
20230717,144800,14146766545,2225,2230,2235,2220,1565
|
|
20230717,144700,14143284575,2225,2225,2225,2225,1124
|
|
20230717,144600,14140783675,2225,2230,2230,2225,488
|
|
20230717,144500,14139697800,2225,2235,2235,2225,2400
|
|
20230717,144400,14134350300,2235,2235,2235,2235,328
|
|
20230717,144300,14133617220,2235,2235,2235,2230,12000
|
|
20230717,144200,14106818680,2235,2235,2235,2230,1531
|
|
20230717,144100,14103397020,2235,2230,2235,2225,7165
|
|
20230717,144000,14087416385,2230,2225,2230,2225,16
|
|
20230717,143900,14087380780,2215,2215,2220,2215,101
|
|
20230717,143800,14087157015,2220,2225,2225,2220,1342
|
|
20230717,143700,14084176840,2225,2220,2225,2220,1182
|
|
20230717,143600,14081549390,2220,2220,2220,2215,5162
|
|
20230717,143500,14070107860,2220,2220,2225,2215,1126
|
|
20230717,143400,14067613085,2215,2215,2225,2215,2288
|
|
20230717,143300,14062535575,2215,2230,2230,2215,4691
|
|
20230717,143200,14052144980,2230,2230,2230,2215,10380
|
|
20230717,143100,14029148705,2220,2220,2230,2215,22242
|
|
20230717,143000,13979857450,2220,2220,2230,2215,357
|
|
20230717,142900,13979065980,2220,2225,2225,2220,251
|
|
20230717,142800,13978508685,2235,2230,2235,2220,6877
|
|
20230717,142700,13963236615,2235,2225,2235,2225,5771
|
|
20230717,142600,13950385410,2230,2230,2230,2230,569
|
|
20230717,142500,13949116540,2230,2230,2230,2230,671
|
|
20230717,142400,13947620210,2230,2230,2230,2230,115
|
|
20230717,142300,13947363760,2230,2235,2235,2230,800
|
|
20230717,142200,13945578260,2235,2235,2240,2220,21518
|
|
20230717,142100,13897747650,2235,2235,2235,2230,3861
|
|
20230717,142000,13889131820,2230,2235,2235,2230,16
|
|
20230717,141900,13889096065,2240,2235,2240,2235,509
|
|
20230717,141800,13887958445,2235,2235,2235,2235,35
|
|
20230717,141700,13887880220,2240,2240,2240,2240,0
|
|
20230717,141600,13887880220,2240,2235,2240,2235,4228
|
|
20230717,141500,13878427785,2230,2230,2230,2230,150
|
|
20230717,141400,13878093285,2230,2230,2240,2230,10493
|
|
20230717,141300,13854693310,2230,2230,2230,2225,575
|
|
20230717,141200,13853413255,2230,2235,2235,2230,1565
|
|
20230717,141100,13849917805,2235,2230,2235,2225,2126
|
|
20230717,141000,13845177015,2230,2235,2235,2230,328
|
|
20230717,140900,13844444035,2235,2230,2235,2225,3961
|
|
20230717,140800,13835610970,2225,2225,2225,2225,1
|
|
20230717,140700,13835608745,2230,2230,2230,2225,77
|
|
20230717,140600,13835437290,2225,2220,2225,2220,3392
|
|
20230717,140500,13827902030,2225,2225,2225,2225,515
|
|
20230717,140400,13826756155,2225,2220,2225,2220,2
|
|
20230717,140300,13826751710,2225,2225,2225,2225,17
|
|
20230717,140200,13826713885,2225,2220,2225,2220,3794
|
|
20230717,140100,13818272260,2220,2225,2225,2220,6155
|
|
20230717,140000,13804602575,2220,2225,2225,2220,1001
|
|
20230717,135900,13802380350,2225,2230,2230,2225,6848
|
|
20230717,135800,13787143475,2230,2230,2230,2230,500
|
|
20230717,135700,13786028475,2230,2230,2230,2230,4118
|
|
20230717,135600,13776845335,2230,2235,2235,2230,4130
|
|
20230717,135500,13767632010,2235,2230,2235,2230,405
|
|
20230717,135400,13766728695,2235,2235,2235,2235,1968
|
|
20230717,135300,13762330215,2235,2230,2235,2230,772
|
|
20230717,135200,13760605045,2235,2235,2235,2235,178
|
|
20230717,135100,13760207215,2235,2235,2235,2235,2794
|
|
20230717,135000,13753962625,2235,2230,2235,2230,15969
|
|
20230717,134900,13718351670,2230,2230,2230,2230,2490
|
|
20230717,134800,13712798970,2225,2220,2225,2220,594
|
|
20230717,134700,13711480235,2220,2225,2230,2220,6650
|
|
20230717,134600,13696674335,2225,2225,2230,2225,652
|
|
20230717,134500,13695223625,2230,2225,2230,2225,1502
|
|
20230717,134400,13691881665,2225,2215,2225,2215,2687
|
|
20230717,134300,13685918545,2220,2220,2220,2215,385
|
|
20230717,134200,13685063870,2215,2220,2220,2215,15
|
|
20230717,134100,13685030635,2215,2215,2220,2215,2760
|
|
20230717,134000,13678917160,2220,2220,2220,2215,4094
|
|
20230717,133900,13669848875,2215,2220,2225,2215,2169
|
|
20230717,133800,13665034415,2215,2215,2215,2215,1636
|
|
20230717,133700,13661410675,2215,2215,2215,2215,561
|
|
20230717,133600,13660168060,2215,2215,2215,2210,636
|
|
20230717,133500,13658761285,2215,2215,2215,2210,1111
|
|
20230717,133400,13656305890,2210,2215,2215,2210,11120
|
|
20230717,133300,13631730180,2210,2210,2215,2210,10601
|
|
20230717,133200,13608299520,2215,2215,2215,2215,614
|
|
20230717,133100,13606939510,2215,2210,2215,2210,2210
|
|
20230717,133000,13602044985,2210,2225,2225,2210,20701
|
|
20230717,132900,13556202545,2225,2225,2225,2225,500
|
|
20230717,132800,13555090045,2230,2225,2230,2220,9025
|
|
20230717,132700,13535045365,2220,2225,2225,2220,723
|
|
20230717,132600,13533438905,2225,2225,2230,2220,1790
|
|
20230717,132500,13529458150,2230,2230,2230,2230,1004
|
|
20230717,132400,13527219230,2230,2225,2230,2220,2280
|
|
20230717,132300,13522156890,2220,2230,2230,2220,625
|
|
20230717,132200,13520767380,2225,2220,2235,2220,1000
|
|
20230717,132100,13518547280,2220,2230,2230,2220,5892
|
|
20230717,132000,13505466980,2225,2225,2225,2220,2040
|
|
20230717,131900,13500927990,2220,2220,2225,2220,1445
|
|
20230717,131800,13497720085,2220,2215,2225,2215,3994
|
|
20230717,131700,13488868910,2220,2220,2220,2220,2260
|
|
20230717,131600,13483851710,2220,2225,2225,2220,2253
|
|
20230717,131500,13478844990,2225,2215,2225,2215,432
|
|
20230717,131400,13477887590,2215,2220,2220,2215,296
|
|
20230717,131300,13477230705,2230,2220,2235,2215,6470
|
|
20230717,131200,13462868015,2215,2215,2220,2215,2952
|
|
20230717,131100,13456329325,2220,2220,2220,2215,573
|
|
20230717,131000,13455057275,2220,2220,2220,2215,3365
|
|
20230717,130900,13447596795,2215,2225,2225,2215,13549
|
|
20230717,130800,13417524690,2225,2230,2230,2225,8359
|
|
20230717,130700,13398914450,2230,2230,2230,2225,12568
|
|
20230717,130600,13370900175,2230,2235,2235,2230,2609
|
|
20230717,130500,13365078605,2235,2235,2235,2230,18
|
|
20230717,130400,13365038380,2230,2230,2230,2225,2105
|
|
20230717,130300,13360345265,2230,2230,2230,2230,384
|
|
20230717,130200,13359488945,2230,2230,2240,2225,690
|
|
20230717,130100,13357953130,2225,2230,2240,2225,146
|
|
20230717,130000,13357627500,2245,2240,2245,2230,6959
|
|
20230717,125900,13342040335,2240,2235,2240,2225,4546
|
|
20230717,125800,13331901690,2235,2230,2235,2230,2938
|
|
20230717,125700,13325349380,2235,2230,2235,2230,2234
|
|
20230717,125600,13320364920,2230,2235,2240,2230,6265
|
|
20230717,125500,13306363005,2235,2235,2235,2230,5885
|
|
20230717,125400,13293230030,2235,2235,2235,2235,2480
|
|
20230717,125300,13287687230,2235,2230,2235,2230,3930
|
|
20230717,125200,13278905400,2235,2230,2235,2230,2867
|
|
20230717,125100,13272511910,2230,2235,2235,2230,4750
|
|
20230717,125000,13261904645,2230,2230,2230,2230,2424
|
|
20230717,124900,13256499125,2230,2230,2230,2225,657
|
|
20230717,124800,13255034575,2225,2230,2230,2225,4555
|
|
20230717,124700,13244877045,2230,2230,2230,2225,204
|
|
20230717,124600,13244423060,2225,2230,2230,2225,1083
|
|
20230717,124500,13242010835,2230,2235,2235,2230,4362
|
|
20230717,124400,13232266765,2235,2230,2235,2230,2389
|
|
20230717,124300,13226938700,2230,2225,2230,2225,957
|
|
20230717,124200,13224808790,2225,2225,2230,2225,2958
|
|
20230717,124100,13218224740,2225,2225,2230,2215,5016
|
|
20230717,124000,13207097740,2210,2230,2230,2210,19903
|
|
20230717,123900,13162936465,2230,2220,2230,2220,34163
|
|
20230717,123800,13087086655,2220,2220,2220,2215,15549
|
|
20230717,123700,13052571460,2220,2215,2220,2210,8965
|
|
20230717,123600,13032737055,2210,2215,2215,2210,9061
|
|
20230717,123500,13012695925,2210,2210,2210,2210,1052
|
|
20230717,123400,13010371005,2210,2205,2210,2205,2896
|
|
20230717,123300,13003977340,2210,2215,2215,2205,5270
|
|
20230717,123200,12992346770,2210,2210,2210,2210,3031
|
|
20230717,123100,12985648260,2210,2210,2210,2205,4338
|
|
20230717,123000,12976070335,2210,2205,2215,2205,5891
|
|
20230717,122900,12963055615,2205,2220,2220,2205,20969
|
|
20230717,122800,12916699490,2220,2210,2220,2210,380
|
|
20230717,122700,12915858885,2210,2215,2215,2210,3111
|
|
20230717,122600,12908983000,2210,2220,2220,2210,52837
|
|
20230717,122500,12792076165,2230,2225,2230,2215,19638
|
|
20230717,122400,12748454710,2225,2235,2235,2225,42666
|
|
20230717,122300,12653318940,2240,2245,2250,2240,9438
|
|
20230717,122200,12632170975,2255,2260,2260,2245,1515
|
|
20230717,122100,12628769270,2260,2255,2260,2245,12902
|
|
20230717,122000,12599779135,2260,2260,2260,2250,1255
|
|
20230717,121900,12596950895,2260,2260,2260,2255,5509
|
|
20230717,121800,12584507455,2260,2260,2260,2250,1938
|
|
20230717,121700,12580130875,2255,2255,2260,2255,4462
|
|
20230717,121600,12570068335,2255,2260,2260,2255,4519
|
|
20230717,121500,12559870415,2260,2260,2260,2260,132
|
|
20230717,121400,12559572095,2265,2265,2270,2255,3111
|
|
20230717,121300,12552540580,2270,2260,2270,2260,4831
|
|
20230717,121200,12541618830,2260,2250,2260,2250,12090
|
|
20230717,121100,12514346105,2250,2255,2255,2250,1230
|
|
20230717,121000,12511574955,2255,2245,2255,2245,1906
|
|
20230717,120900,12507288850,2250,2245,2250,2245,9546
|
|
20230717,120800,12485841780,2250,2250,2250,2250,155
|
|
20230717,120700,12485493030,2250,2250,2250,2245,2079
|
|
20230717,120600,12480825555,2245,2245,2250,2245,2793
|
|
20230717,120500,12474554845,2245,2245,2250,2245,2172
|
|
20230717,120400,12469678700,2250,2250,2250,2250,822
|
|
20230717,120300,12467829200,2245,2245,2250,2240,553
|
|
20230717,120200,12466586570,2245,2245,2250,2240,10344
|
|
20230717,120100,12443382450,2250,2240,2250,2230,6253
|
|
20230717,120000,12429368160,2230,2240,2240,2230,652
|
|
20230717,115900,12427911120,2240,2235,2240,2230,4362
|
|
20230717,115800,12418180090,2235,2245,2245,2230,5675
|
|
20230717,115700,12405468970,2240,2240,2245,2240,1682
|
|
20230717,115600,12401700310,2240,2235,2240,2230,11163
|
|
20230717,115500,12376756905,2235,2225,2235,2205,71414
|
|
20230717,115400,12218163005,2225,2245,2250,2225,40512
|
|
20230717,115300,12127606155,2250,2240,2250,2240,8127
|
|
20230717,115200,12109379865,2245,2255,2260,2230,92169
|
|
20230717,115100,11902537305,2255,2255,2275,2255,4327
|
|
20230717,115000,11892768055,2255,2270,2275,2255,43840
|
|
20230717,114900,11793593630,2275,2270,2280,2265,4387
|
|
20230717,114800,11783629340,2270,2270,2275,2265,10477
|
|
20230717,114700,11759860280,2265,2270,2275,2260,15916
|
|
20230717,114600,11723799055,2270,2270,2275,2265,7419
|
|
20230717,114500,11706944915,2270,2285,2285,2265,45443
|
|
20230717,114400,11603772925,2285,2280,2285,2280,3225
|
|
20230717,114300,11596406630,2295,2290,2295,2275,12649
|
|
20230717,114200,11567538440,2290,2300,2300,2290,4081
|
|
20230717,114100,11558179450,2295,2300,2300,2295,844
|
|
20230717,114000,11556239415,2300,2295,2300,2295,3254
|
|
20230717,113900,11548765065,2300,2295,2305,2295,2910
|
|
20230717,113800,11542073970,2290,2290,2290,2285,2966
|
|
20230717,113700,11535287195,2290,2290,2295,2280,6983
|
|
20230717,113600,11519342510,2295,2295,2295,2280,26920
|
|
20230717,113500,11457778250,2295,2305,2305,2295,4872
|
|
20230717,113400,11446566000,2305,2305,2310,2300,7363
|
|
20230717,113300,11429593700,2305,2315,2315,2300,9492
|
|
20230717,113200,11407738990,2315,2315,2315,2310,5587
|
|
20230717,113100,11394818890,2315,2325,2325,2315,4536
|
|
20230717,113000,11384317735,2325,2310,2325,2310,6673
|
|
20230717,112900,11368859540,2310,2300,2310,2300,4023
|
|
20230717,112800,11359589555,2310,2310,2320,2300,21820
|
|
20230717,112700,11309252275,2315,2305,2315,2305,11530
|
|
20230717,112600,11282618855,2305,2295,2310,2290,33939
|
|
20230717,112500,11204579935,2300,2290,2300,2290,10203
|
|
20230717,112400,11181156955,2290,2275,2300,2275,8317
|
|
20230717,112300,11162088280,2275,2285,2290,2275,8926
|
|
20230717,112200,11141744330,2285,2295,2300,2275,22773
|
|
20230717,112100,11089705785,2295,2295,2305,2290,30970
|
|
20230717,112000,11018521460,2295,2300,2315,2290,48236
|
|
20230717,111900,10907553645,2290,2280,2300,2270,47241
|
|
20230717,111800,10799490270,2275,2265,2285,2265,31371
|
|
20230717,111700,10728075355,2270,2270,2280,2270,37632
|
|
20230717,111600,10642526380,2275,2285,2305,2240,155407
|
|
20230717,111500,10290597765,2285,2315,2315,2285,57076
|
|
20230717,111400,10159168070,2315,2315,2330,2310,57992
|
|
20230717,111300,10024719425,2315,2320,2325,2275,102745
|
|
20230717,111200,9787971815,2320,2335,2345,2320,84099
|
|
20230717,111100,9591735405,2330,2370,2375,2305,174633
|
|
20230717,111000,9184208715,2370,2395,2400,2345,91589
|
|
20230717,110900,8967405770,2395,2390,2440,2345,276955
|
|
20230717,110800,8303132210,2385,2395,2425,2355,325910
|
|
20230717,110700,7525550445,2425,2495,2580,2360,880748
|
|
20230717,110600,5330860150,2495,2470,2570,2470,351044
|
|
20230717,110500,4449063690,2470,2470,2475,2470,2444
|
|
20230717,110400,4443025935,2470,2475,2475,2470,1714
|
|
20230717,110300,4438792335,2470,2470,2475,2470,2334
|
|
20230717,110200,4433027280,2475,2475,2475,2470,216
|
|
20230717,110100,4432493015,2475,2485,2485,2470,4845
|
|
20230717,110000,4420483785,2485,2480,2485,2480,7280
|
|
20230717,105900,4402408240,2480,2470,2485,2470,7132
|
|
20230717,105800,4384732750,2475,2455,2475,2450,4449
|
|
20230717,105700,4373759270,2455,2455,2460,2455,8304
|
|
20230717,105600,4353372620,2465,2465,2470,2455,15823
|
|
20230717,105500,4314418020,2470,2475,2480,2470,14752
|
|
20230717,105400,4277939415,2480,2480,2485,2475,4640
|
|
20230717,105300,4266444565,2485,2480,2485,2475,3389
|
|
20230717,105200,4258041990,2485,2485,2485,2475,16299
|
|
20230717,105100,4217562665,2480,2485,2485,2480,1084
|
|
20230717,105000,4214870020,2485,2475,2485,2475,11451
|
|
20230717,104900,4186503400,2480,2480,2480,2475,8833
|
|
20230717,104800,4164600200,2480,2485,2485,2480,9807
|
|
20230717,104700,4140245235,2485,2475,2485,2475,91725
|
|
20230717,104600,3913044835,2475,2470,2475,2470,2172
|
|
20230717,104500,3907676650,2475,2470,2475,2470,557
|
|
20230717,104400,3906299865,2475,2470,2475,2470,622
|
|
20230717,104300,3904763270,2475,2470,2475,2465,12529
|
|
20230717,104200,3873821630,2470,2470,2475,2470,3682
|
|
20230717,104100,3864717420,2470,2465,2470,2465,11047
|
|
20230717,104000,3837436420,2470,2465,2470,2465,4493
|
|
20230717,103900,3826361100,2460,2465,2470,2460,6394
|
|
20230717,103800,3810602325,2465,2470,2470,2465,676
|
|
20230717,103700,3808935620,2470,2465,2470,2465,4413
|
|
20230717,103600,3798055890,2465,2475,2480,2465,11317
|
|
20230717,103500,3770100005,2475,2480,2480,2475,6219
|
|
20230717,103400,3754701575,2480,2480,2480,2475,11947
|
|
20230717,103300,3725074035,2475,2470,2475,2465,12107
|
|
20230717,103200,3695150285,2470,2480,2480,2470,11717
|
|
20230717,103100,3666188225,2480,2480,2480,2470,19615
|
|
20230717,103000,3617688730,2480,2470,2480,2465,61228
|
|
20230717,102900,3466336880,2470,2470,2475,2470,31063
|
|
20230717,102800,3389610520,2470,2470,2475,2470,5912
|
|
20230717,102700,3375007875,2465,2460,2475,2460,81835
|
|
20230717,102600,3173179350,2460,2455,2465,2455,11448
|
|
20230717,102500,3145041595,2455,2450,2455,2450,3586
|
|
20230717,102400,3136242450,2455,2445,2455,2445,7664
|
|
20230717,102300,3117460190,2445,2450,2455,2445,888
|
|
20230717,102200,3115287405,2445,2465,2465,2445,26213
|
|
20230717,102100,3050854110,2465,2460,2465,2455,12797
|
|
20230717,102000,3019372725,2460,2435,2460,2435,64643
|
|
20230717,101900,2861426930,2435,2430,2435,2430,12638
|
|
20230717,101800,2830682270,2430,2425,2435,2425,2273
|
|
20230717,101700,2825167160,2425,2435,2440,2420,22087
|
|
20230717,101600,2771433820,2435,2430,2440,2425,8259
|
|
20230717,101500,2751295790,2425,2435,2460,2420,88404
|
|
20230717,101400,2535364440,2435,2410,2435,2410,63532
|
|
20230717,101300,2381636610,2410,2400,2410,2400,24978
|
|
20230717,101200,2321556425,2400,2390,2400,2390,23443
|
|
20230717,101100,2265302220,2395,2400,2405,2395,66197
|
|
20230717,101000,2106497330,2395,2375,2395,2375,123899
|
|
20230717,100900,1810547940,2375,2370,2375,2370,6198
|
|
20230717,100800,1795828190,2370,2375,2375,2370,566
|
|
20230717,100700,1794484440,2375,2380,2380,2375,197
|
|
20230717,100600,1794016425,2380,2380,2380,2380,1000
|
|
20230717,100500,1791636425,2380,2380,2380,2380,1000
|
|
20230717,100400,1789256425,2380,2375,2380,2370,4494
|
|
20230717,100300,1778564155,2375,2375,2375,2375,820
|
|
20230717,100200,1776616655,2375,2375,2375,2375,3130
|
|
20230717,100100,1769182905,2375,2370,2375,2370,269
|
|
20230717,100000,1768545030,2370,2370,2370,2365,301
|
|
20230717,095900,1767831665,2365,2370,2370,2365,4110
|
|
20230717,095800,1758091510,2370,2370,2370,2365,2099
|
|
20230717,095700,1753126695,2375,2375,2375,2370,8377
|
|
20230717,095600,1733249800,2375,2370,2375,2370,215
|
|
20230717,095500,1732740175,2370,2375,2375,2370,8755
|
|
20230717,095400,1711947550,2380,2375,2380,2375,2855
|
|
20230717,095300,1705165850,2380,2380,2380,2375,166
|
|
20230717,095200,1704771055,2380,2375,2380,2375,192
|
|
20230717,095100,1704314780,2380,2380,2380,2380,222
|
|
20230717,095000,1703786420,2380,2385,2385,2375,8951
|
|
20230717,094900,1682478270,2385,2380,2385,2380,21224
|
|
20230717,094800,1631923050,2380,2375,2380,2375,7029
|
|
20230717,094700,1615204910,2375,2370,2375,2370,7014
|
|
20230717,094600,1598548810,2370,2370,2370,2370,10609
|
|
20230717,094500,1573405480,2370,2370,2370,2365,222
|
|
20230717,094400,1572879840,2365,2360,2365,2355,3112
|
|
20230717,094300,1565549150,2355,2355,2355,2355,30
|
|
20230717,094200,1565478500,2355,2360,2375,2355,196
|
|
20230717,094100,1565014645,2375,2375,2375,2375,353
|
|
20230717,094000,1564176270,2375,2360,2375,2355,4977
|
|
20230717,093900,1552454900,2360,2360,2375,2360,1937
|
|
20230717,093800,1547883405,2365,2365,2365,2365,5815
|
|
20230717,093700,1534130930,2370,2370,2375,2370,1259
|
|
20230717,093600,1531146980,2370,2375,2375,2370,2921
|
|
20230717,093500,1524218100,2375,2370,2375,2370,5152
|
|
20230717,093400,1512007535,2370,2375,2380,2370,10599
|
|
20230717,093300,1486849375,2375,2375,2380,2375,15306
|
|
20230717,093200,1450447020,2375,2370,2375,2370,1114
|
|
20230717,093100,1447801645,2365,2380,2385,2365,34861
|
|
20230717,093000,1364854735,2380,2385,2390,2380,3232
|
|
20230717,092900,1357147225,2390,2390,2395,2390,8837
|
|
20230717,092800,1336018670,2395,2370,2395,2370,36011
|
|
20230717,092700,1250314190,2370,2365,2375,2365,6348
|
|
20230717,092600,1235259030,2365,2355,2370,2350,10297
|
|
20230717,092500,1211050695,2350,2360,2375,2350,12107
|
|
20230717,092400,1182449520,2355,2350,2355,2350,3676
|
|
20230717,092300,1173797535,2340,2340,2340,2340,6200
|
|
20230717,092200,1159289535,2340,2335,2350,2335,14234
|
|
20230717,092100,1125950975,2330,2325,2330,2325,1866
|
|
20230717,092000,1121604815,2325,2325,2325,2325,3843
|
|
20230717,091900,1112669840,2330,2325,2330,2325,2335
|
|
20230717,091800,1107238175,2325,2330,2330,2325,6349
|
|
20230717,091700,1092469420,2325,2345,2345,2325,16524
|
|
20230717,091600,1053891680,2345,2345,2345,2345,10753
|
|
20230717,091500,1028675895,2345,2350,2360,2345,12298
|
|
20230717,091400,999800720,2355,2350,2355,2350,3274
|
|
20230717,091300,992091510,2350,2350,2355,2350,3192
|
|
20230717,091200,984578055,2350,2355,2360,2350,12711
|
|
20230717,091100,954684535,2360,2360,2360,2355,23240
|
|
20230717,091000,899885600,2365,2380,2385,2360,34245
|
|
20230717,090900,818679140,2385,2400,2400,2385,44146
|
|
20230717,090800,713117740,2405,2390,2405,2385,87240
|
|
20230717,090700,503888290,2385,2375,2390,2370,43634
|
|
20230717,090600,399824425,2375,2385,2385,2375,9538
|
|
20230717,090500,377122875,2380,2370,2380,2360,7025
|
|
20230717,090400,360452975,2365,2350,2365,2350,1215
|
|
20230717,090300,357584645,2355,2350,2355,2350,7868
|
|
20230717,090200,339089750,2355,2380,2380,2340,61639
|
|
20230717,090100,193895670,2375,2375,2385,2370,15704
|
|
20230717,090000,156507845,2370,2355,2390,2350,66133
|