596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,185200,4751665065,2515,2515,2515,2515,0
|
|
20230719,185100,4751665065,2515,2515,2515,2515,0
|
|
20230719,185000,4751665065,2515,2515,2515,2515,0
|
|
20230719,184900,4751665065,2515,2515,2515,2515,0
|
|
20230719,184800,4751665065,2515,2515,2515,2515,0
|
|
20230719,184700,4751665065,2515,2515,2515,2515,0
|
|
20230719,184600,4751665065,2515,2515,2515,2515,0
|
|
20230719,184500,4751665065,2515,2515,2515,2515,0
|
|
20230719,184400,4751665065,2515,2515,2515,2515,0
|
|
20230719,184300,4751665065,2515,2515,2515,2515,0
|
|
20230719,184200,4751665065,2515,2515,2515,2515,0
|
|
20230719,184100,4751665065,2515,2515,2515,2515,0
|
|
20230719,184000,4751665065,2515,2515,2515,2515,0
|
|
20230719,183900,4751665065,2515,2515,2515,2515,0
|
|
20230719,183800,4751665065,2515,2515,2515,2515,0
|
|
20230719,183700,4751665065,2515,2515,2515,2515,0
|
|
20230719,183600,4751665065,2515,2515,2515,2515,0
|
|
20230719,183500,4751665065,2515,2515,2515,2515,0
|
|
20230719,183400,4751665065,2515,2515,2515,2515,0
|
|
20230719,183300,4751665065,2515,2515,2515,2515,0
|
|
20230719,183200,4751665065,2515,2515,2515,2515,0
|
|
20230719,183100,4751665065,2515,2515,2515,2515,0
|
|
20230719,183000,4751665065,2515,2515,2515,2515,0
|
|
20230719,182900,4751665065,2515,2515,2515,2515,0
|
|
20230719,182800,4751665065,2515,2515,2515,2515,0
|
|
20230719,182700,4751665065,2515,2515,2515,2515,0
|
|
20230719,182600,4751665065,2515,2515,2515,2515,0
|
|
20230719,182500,4751665065,2515,2515,2515,2515,0
|
|
20230719,182400,4751665065,2515,2515,2515,2515,0
|
|
20230719,182300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,182200,4751665065,2515,2515,2515,2515,0
|
|
20230719,182100,4751665065,2515,2515,2515,2515,0
|
|
20230719,182000,4751665065,2515,2515,2515,2515,0
|
|
20230719,181900,4751665065,2515,2515,2515,2515,0
|
|
20230719,181800,4751665065,2515,2515,2515,2515,0
|
|
20230719,181700,4751665065,2515,2515,2515,2515,0
|
|
20230719,181600,4751665065,2515,2515,2515,2515,0
|
|
20230719,181500,4751665065,2515,2515,2515,2515,0
|
|
20230719,181400,4751665065,2515,2515,2515,2515,0
|
|
20230719,181300,4751665065,2515,2515,2515,2515,0
|
|
20230719,181200,4751665065,2515,2515,2515,2515,0
|
|
20230719,181100,4751665065,2515,2515,2515,2515,0
|
|
20230719,181000,4751665065,2515,2515,2515,2515,0
|
|
20230719,180900,4751665065,2515,2515,2515,2515,0
|
|
20230719,180800,4751665065,2515,2515,2515,2515,0
|
|
20230719,180700,4751665065,2515,2515,2515,2515,0
|
|
20230719,180600,4751665065,2515,2515,2515,2515,0
|
|
20230719,180500,4751665065,2515,2515,2515,2515,0
|
|
20230719,180400,4751665065,2515,2515,2515,2515,0
|
|
20230719,180300,4751665065,2515,2515,2515,2515,0
|
|
20230719,180200,4751665065,2515,2515,2515,2515,0
|
|
20230719,180100,4751665065,2515,2515,2515,2515,0
|
|
20230719,180000,4751665065,2515,2515,2515,2515,0
|
|
20230719,175900,4751665065,2515,2515,2515,2515,0
|
|
20230719,175800,4751665065,2515,2515,2515,2515,0
|
|
20230719,175700,4751665065,2515,2515,2515,2515,0
|
|
20230719,175600,4751665065,2515,2515,2515,2515,0
|
|
20230719,175500,4751665065,2515,2515,2515,2515,0
|
|
20230719,175400,4751665065,2515,2515,2515,2515,0
|
|
20230719,175300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,175200,4751665065,2515,2515,2515,2515,0
|
|
20230719,175100,4751665065,2515,2515,2515,2515,0
|
|
20230719,175000,4751665065,2515,2515,2515,2515,0
|
|
20230719,174900,4751665065,2515,2515,2515,2515,0
|
|
20230719,174800,4751665065,2515,2515,2515,2515,0
|
|
20230719,174700,4751665065,2515,2515,2515,2515,0
|
|
20230719,174600,4751665065,2515,2515,2515,2515,0
|
|
20230719,174500,4751665065,2515,2515,2515,2515,0
|
|
20230719,174400,4751665065,2515,2515,2515,2515,0
|
|
20230719,174300,4751665065,2515,2515,2515,2515,0
|
|
20230719,174200,4751665065,2515,2515,2515,2515,0
|
|
20230719,174100,4751665065,2515,2515,2515,2515,0
|
|
20230719,174000,4751665065,2515,2515,2515,2515,0
|
|
20230719,173900,4751665065,2515,2515,2515,2515,0
|
|
20230719,173800,4751665065,2515,2515,2515,2515,0
|
|
20230719,173700,4751665065,2515,2515,2515,2515,0
|
|
20230719,173600,4751665065,2515,2515,2515,2515,0
|
|
20230719,173500,4751665065,2515,2515,2515,2515,0
|
|
20230719,173400,4751665065,2515,2515,2515,2515,0
|
|
20230719,173300,4751665065,2515,2515,2515,2515,0
|
|
20230719,173200,4751665065,2515,2515,2515,2515,0
|
|
20230719,173100,4751665065,2515,2515,2515,2515,0
|
|
20230719,173000,4751665065,2515,2515,2515,2515,0
|
|
20230719,172900,4751665065,2515,2515,2515,2515,0
|
|
20230719,172800,4751665065,2515,2515,2515,2515,0
|
|
20230719,172700,4751665065,2515,2515,2515,2515,0
|
|
20230719,172600,4751665065,2515,2515,2515,2515,0
|
|
20230719,172500,4751665065,2515,2515,2515,2515,0
|
|
20230719,172400,4751665065,2515,2515,2515,2515,0
|
|
20230719,172300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,172200,4751665065,2515,2515,2515,2515,0
|
|
20230719,172100,4751665065,2515,2515,2515,2515,0
|
|
20230719,172000,4751665065,2515,2515,2515,2515,0
|
|
20230719,171900,4751665065,2515,2515,2515,2515,0
|
|
20230719,171800,4751665065,2515,2515,2515,2515,0
|
|
20230719,171700,4751665065,2515,2515,2515,2515,0
|
|
20230719,171600,4751665065,2515,2515,2515,2515,0
|
|
20230719,171500,4751665065,2515,2515,2515,2515,0
|
|
20230719,171400,4751665065,2515,2515,2515,2515,0
|
|
20230719,171300,4751665065,2515,2515,2515,2515,0
|
|
20230719,171200,4751665065,2515,2515,2515,2515,0
|
|
20230719,171100,4751665065,2515,2515,2515,2515,0
|
|
20230719,171000,4751665065,2515,2515,2515,2515,0
|
|
20230719,170900,4751665065,2515,2515,2515,2515,0
|
|
20230719,170800,4751665065,2515,2515,2515,2515,0
|
|
20230719,170700,4751665065,2515,2515,2515,2515,0
|
|
20230719,170600,4751665065,2515,2515,2515,2515,0
|
|
20230719,170500,4751665065,2515,2515,2515,2515,0
|
|
20230719,170400,4751665065,2515,2515,2515,2515,0
|
|
20230719,170300,4751665065,2515,2515,2515,2515,0
|
|
20230719,170200,4751665065,2515,2515,2515,2515,0
|
|
20230719,170100,4751665065,2515,2515,2515,2515,0
|
|
20230719,170000,4751665065,2515,2515,2515,2515,0
|
|
20230719,165900,4751665065,2515,2515,2515,2515,0
|
|
20230719,165800,4751665065,2515,2515,2515,2515,0
|
|
20230719,165700,4751665065,2515,2515,2515,2515,0
|
|
20230719,165600,4751665065,2515,2515,2515,2515,0
|
|
20230719,165500,4751665065,2515,2515,2515,2515,0
|
|
20230719,165400,4751665065,2515,2515,2515,2515,0
|
|
20230719,165300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,165200,4751665065,2515,2515,2515,2515,0
|
|
20230719,165100,4751665065,2515,2515,2515,2515,0
|
|
20230719,165000,4751665065,2515,2515,2515,2515,0
|
|
20230719,164900,4751665065,2515,2515,2515,2515,0
|
|
20230719,164800,4751665065,2515,2515,2515,2515,0
|
|
20230719,164700,4751665065,2515,2515,2515,2515,0
|
|
20230719,164600,4751665065,2515,2515,2515,2515,0
|
|
20230719,164500,4751665065,2515,2515,2515,2515,0
|
|
20230719,164400,4751665065,2515,2515,2515,2515,0
|
|
20230719,164300,4751665065,2515,2515,2515,2515,0
|
|
20230719,164200,4751665065,2515,2515,2515,2515,0
|
|
20230719,164100,4751665065,2515,2515,2515,2515,0
|
|
20230719,164000,4751665065,2515,2515,2515,2515,0
|
|
20230719,163900,4751665065,2515,2515,2515,2515,0
|
|
20230719,163800,4751665065,2515,2515,2515,2515,0
|
|
20230719,163700,4751665065,2515,2515,2515,2515,0
|
|
20230719,163600,4751665065,2515,2515,2515,2515,0
|
|
20230719,163500,4751665065,2515,2515,2515,2515,0
|
|
20230719,163400,4751665065,2515,2515,2515,2515,0
|
|
20230719,163300,4751665065,2515,2515,2515,2515,0
|
|
20230719,163200,4751665065,2515,2515,2515,2515,0
|
|
20230719,163100,4751665065,2515,2515,2515,2515,0
|
|
20230719,163000,4751665065,2515,2515,2515,2515,0
|
|
20230719,162900,4751665065,2515,2515,2515,2515,0
|
|
20230719,162800,4751665065,2515,2515,2515,2515,0
|
|
20230719,162700,4751665065,2515,2515,2515,2515,0
|
|
20230719,162600,4751665065,2515,2515,2515,2515,0
|
|
20230719,162500,4751665065,2515,2515,2515,2515,0
|
|
20230719,162400,4751665065,2515,2515,2515,2515,0
|
|
20230719,162300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,162200,4751665065,2515,2515,2515,2515,0
|
|
20230719,162100,4751665065,2515,2515,2515,2515,0
|
|
20230719,162000,4751665065,2515,2515,2515,2515,0
|
|
20230719,161900,4751665065,2515,2515,2515,2515,0
|
|
20230719,161800,4751665065,2515,2515,2515,2515,0
|
|
20230719,161700,4751665065,2515,2515,2515,2515,0
|
|
20230719,161600,4751665065,2515,2515,2515,2515,0
|
|
20230719,161500,4751665065,2515,2515,2515,2515,0
|
|
20230719,161400,4751665065,2515,2515,2515,2515,0
|
|
20230719,161300,4751665065,2515,2515,2515,2515,0
|
|
20230719,161200,4751665065,2515,2515,2515,2515,0
|
|
20230719,161100,4751665065,2515,2515,2515,2515,0
|
|
20230719,161000,4751665065,2515,2515,2515,2515,0
|
|
20230719,160900,4751665065,2515,2515,2515,2515,0
|
|
20230719,160800,4751665065,2515,2515,2515,2515,0
|
|
20230719,160700,4751665065,2515,2515,2515,2515,0
|
|
20230719,160600,4751665065,2515,2515,2515,2515,0
|
|
20230719,160500,4751665065,2515,2515,2515,2515,0
|
|
20230719,160400,4751665065,2515,2515,2515,2515,0
|
|
20230719,160300,4751665065,2515,2515,2515,2515,0
|
|
20230719,160200,4751665065,2515,2515,2515,2515,0
|
|
20230719,160100,4751665065,2515,2515,2515,2515,0
|
|
20230719,160000,4751665065,2515,2515,2515,2515,0
|
|
20230719,155900,4751665065,2515,2515,2515,2515,0
|
|
20230719,155800,4751665065,2515,2515,2515,2515,0
|
|
20230719,155700,4751665065,2515,2515,2515,2515,0
|
|
20230719,155600,4751665065,2515,2515,2515,2515,0
|
|
20230719,155500,4751665065,2515,2515,2515,2515,0
|
|
20230719,155400,4751665065,2515,2515,2515,2515,0
|
|
20230719,155300,4751665065,2515,2515,2515,2515,38202
|
|
20230719,155200,4751665065,2515,2515,2515,2515,0
|
|
20230719,155100,4751665065,2515,2515,2515,2515,0
|
|
20230719,155000,4751665065,2515,2515,2515,2515,0
|
|
20230719,154900,4751665065,2515,2515,2515,2515,0
|
|
20230719,154800,4751665065,2515,2515,2515,2515,0
|
|
20230719,154700,4751665065,2515,2515,2515,2515,0
|
|
20230719,154600,4751665065,2515,2515,2515,2515,0
|
|
20230719,154500,4751665065,2515,2515,2515,2515,0
|
|
20230719,154400,4751665065,2515,2515,2515,2515,0
|
|
20230719,154300,4751665065,2515,2515,2515,2515,0
|
|
20230719,154200,4751665065,2515,2515,2515,2515,0
|
|
20230719,154100,4751665065,2515,2515,2515,2515,0
|
|
20230719,154000,4751665065,2515,2515,2515,2515,0
|
|
20230719,153900,4751665065,2515,2515,2515,2515,0
|
|
20230719,153800,4751665065,2515,2515,2515,2515,0
|
|
20230719,153700,4751665065,2515,2515,2515,2515,0
|
|
20230719,153600,4751665065,2515,2515,2515,2515,0
|
|
20230719,153500,4751665065,2515,2515,2515,2515,0
|
|
20230719,153400,4751665065,2515,2515,2515,2515,0
|
|
20230719,153300,4751665065,2515,2515,2515,2515,0
|
|
20230719,153200,4751665065,2515,2515,2515,2515,0
|
|
20230719,153100,4751665065,2515,2515,2515,2515,0
|
|
20230719,153000,4751665065,2515,2515,2515,2515,38202
|
|
20230719,152900,4655587035,2510,2510,2510,2510,0
|
|
20230719,152800,4655587035,2510,2510,2510,2510,0
|
|
20230719,152700,4655587035,2510,2510,2510,2510,0
|
|
20230719,152600,4655587035,2510,2510,2510,2510,0
|
|
20230719,152500,4655587035,2510,2510,2510,2510,0
|
|
20230719,152400,4655587035,2510,2510,2510,2510,0
|
|
20230719,152300,4655587035,2510,2510,2510,2510,0
|
|
20230719,152200,4655587035,2510,2510,2510,2510,0
|
|
20230719,152100,4655587035,2510,2510,2510,2510,0
|
|
20230719,152000,4655587035,2510,2510,2510,2510,0
|
|
20230719,151900,4655587035,2510,2505,2510,2500,8214
|
|
20230719,151800,4635022270,2505,2500,2505,2500,7193
|
|
20230719,151700,4617005550,2505,2505,2505,2500,7735
|
|
20230719,151600,4597660930,2505,2510,2510,2505,3639
|
|
20230719,151500,4588537920,2510,2510,2515,2505,5421
|
|
20230719,151400,4574940955,2510,2510,2515,2510,1075
|
|
20230719,151300,4572242655,2510,2515,2520,2505,25964
|
|
20230719,151200,4507071205,2520,2520,2520,2515,8572
|
|
20230719,151100,4485498145,2520,2515,2520,2510,3674
|
|
20230719,151000,4476245970,2515,2520,2520,2515,5437
|
|
20230719,150900,4462560665,2520,2520,2520,2515,1100
|
|
20230719,150800,4459791680,2520,2520,2525,2520,7110
|
|
20230719,150700,4441873955,2515,2505,2515,2505,6202
|
|
20230719,150600,4426298340,2505,2505,2510,2505,3237
|
|
20230719,150500,4418186645,2510,2485,2510,2485,32961
|
|
20230719,150400,4335920670,2485,2480,2485,2480,1981
|
|
20230719,150300,4331003690,2480,2470,2480,2470,464
|
|
20230719,150200,4329853775,2465,2460,2480,2460,1549
|
|
20230719,150100,4326022755,2460,2460,2460,2460,2727
|
|
20230719,150000,4319314335,2460,2465,2465,2460,676
|
|
20230719,145900,4317648280,2465,2465,2465,2465,11
|
|
20230719,145800,4317621165,2480,2470,2480,2460,14679
|
|
20230719,145700,4281286150,2470,2475,2475,2470,10698
|
|
20230719,145600,4254809590,2475,2475,2475,2475,558
|
|
20230719,145500,4253428540,2475,2475,2475,2475,3031
|
|
20230719,145400,4245926815,2475,2475,2475,2475,30
|
|
20230719,145300,4245852565,2475,2480,2480,2465,20025
|
|
20230719,145200,4196341710,2480,2485,2485,2480,2
|
|
20230719,145100,4196336745,2480,2480,2480,2480,1006
|
|
20230719,145000,4193841865,2480,2480,2480,2480,649
|
|
20230719,144900,4192232345,2475,2485,2485,2475,5036
|
|
20230719,144800,4179732110,2480,2480,2485,2480,1501
|
|
20230719,144700,4176009625,2485,2485,2485,2485,476
|
|
20230719,144600,4174826765,2475,2465,2485,2465,4653
|
|
20230719,144500,4163328935,2470,2470,2470,2460,1263
|
|
20230719,144400,4160210145,2455,2455,2455,2455,200
|
|
20230719,144300,4159719145,2470,2450,2470,2450,6344
|
|
20230719,144200,4144155785,2450,2455,2460,2450,3188
|
|
20230719,144100,4136317505,2455,2455,2460,2455,512
|
|
20230719,144000,4135060535,2460,2465,2465,2460,455
|
|
20230719,143900,4133939500,2465,2465,2465,2465,1263
|
|
20230719,143800,4130826205,2455,2455,2455,2455,233
|
|
20230719,143700,4130254190,2450,2455,2455,2450,1672
|
|
20230719,143600,4126157325,2450,2450,2450,2450,276
|
|
20230719,143500,4125481125,2445,2445,2450,2445,1510
|
|
20230719,143400,4121789065,2445,2450,2450,2445,14168
|
|
20230719,143300,4087110875,2450,2455,2460,2450,7359
|
|
20230719,143200,4069063860,2455,2460,2460,2455,1110
|
|
20230719,143100,4066335760,2460,2470,2470,2460,4125
|
|
20230719,143000,4056186950,2470,2470,2470,2470,900
|
|
20230719,142900,4053963950,2465,2470,2470,2465,2022
|
|
20230719,142800,4048979610,2470,2470,2470,2470,190
|
|
20230719,142700,4048510310,2470,2470,2470,2470,3020
|
|
20230719,142600,4041050910,2470,2470,2470,2455,1451
|
|
20230719,142500,4037470190,2465,2455,2465,2450,10772
|
|
20230719,142400,4011014710,2460,2460,2470,2460,3335
|
|
20230719,142300,4002810090,2470,2460,2470,2460,12
|
|
20230719,142200,4002780550,2460,2460,2460,2460,193
|
|
20230719,142100,4002305770,2460,2460,2460,2460,758
|
|
20230719,142000,4000441090,2460,2470,2470,2460,18118
|
|
20230719,141900,3955843990,2470,2475,2475,2470,237
|
|
20230719,141800,3955258350,2480,2470,2480,2470,343
|
|
20230719,141700,3954410710,2470,2470,2470,2470,830
|
|
20230719,141600,3952360610,2470,2470,2470,2465,2172
|
|
20230719,141500,3947003380,2470,2470,2470,2470,915
|
|
20230719,141400,3944743330,2470,2470,2470,2470,243
|
|
20230719,141300,3944143120,2470,2480,2480,2470,2572
|
|
20230719,141200,3937787020,2480,2490,2490,2480,44
|
|
20230719,141100,3937677860,2490,2480,2490,2480,693
|
|
20230719,141000,3935958900,2480,2480,2480,2480,1316
|
|
20230719,140900,3932695220,2480,2480,2480,2480,499
|
|
20230719,140800,3931457700,2480,2480,2480,2480,0
|
|
20230719,140700,3931457700,2480,2490,2490,2480,681
|
|
20230719,140600,3929766030,2490,2490,2495,2485,2806
|
|
20230719,140500,3922788575,2490,2495,2495,2485,4038
|
|
20230719,140400,3912732435,2485,2480,2495,2480,443
|
|
20230719,140300,3911631445,2490,2490,2495,2490,2272
|
|
20230719,140200,3905967855,2495,2495,2495,2495,20
|
|
20230719,140100,3905917955,2490,2490,2490,2490,1706
|
|
20230719,140000,3901670015,2480,2490,2490,2480,7735
|
|
20230719,135900,3882460105,2490,2490,2490,2490,2306
|
|
20230719,135800,3876718165,2490,2485,2490,2485,748
|
|
20230719,135700,3874858385,2485,2485,2485,2485,625
|
|
20230719,135600,3873305260,2480,2480,2480,2480,100
|
|
20230719,135500,3873057260,2480,2480,2485,2480,1519
|
|
20230719,135400,3869285730,2480,2480,2480,2480,10
|
|
20230719,135300,3869260930,2485,2480,2485,2465,995
|
|
20230719,135200,3866798645,2465,2470,2470,2465,1728
|
|
20230719,135100,3862535485,2470,2470,2470,2470,0
|
|
20230719,135000,3862535485,2470,2480,2480,2470,1800
|
|
20230719,134900,3858089385,2465,2465,2465,2465,0
|
|
20230719,134800,3858089385,2465,2485,2485,2465,10784
|
|
20230719,134700,3831445370,2485,2475,2485,2470,2356
|
|
20230719,134600,3825622230,2475,2475,2485,2475,1766
|
|
20230719,134500,3821246840,2475,2485,2485,2475,1962
|
|
20230719,134400,3816385545,2485,2495,2495,2480,1211
|
|
20230719,134300,3813382225,2490,2490,2490,2490,1830
|
|
20230719,134200,3808825525,2480,2490,2490,2480,262
|
|
20230719,134100,3808173765,2490,2485,2490,2480,1924
|
|
20230719,134000,3803397235,2485,2480,2485,2480,107
|
|
20230719,133900,3803131655,2470,2470,2470,2470,0
|
|
20230719,133800,3803131655,2470,2470,2470,2470,250
|
|
20230719,133700,3802514155,2470,2465,2470,2465,9484
|
|
20230719,133600,3779134030,2465,2455,2465,2450,12834
|
|
20230719,133500,3747643875,2465,2455,2465,2455,289
|
|
20230719,133400,3746934010,2455,2455,2455,2450,4779
|
|
20230719,133300,3735212040,2455,2470,2470,2455,5095
|
|
20230719,133200,3722684490,2470,2470,2470,2460,8871
|
|
20230719,133100,3700804065,2475,2490,2490,2475,8348
|
|
20230719,133000,3680095480,2485,2490,2490,2485,1846
|
|
20230719,132900,3675508145,2490,2490,2490,2490,4147
|
|
20230719,132800,3665182115,2490,2490,2490,2490,276
|
|
20230719,132700,3664494875,2490,2495,2495,2490,8300
|
|
20230719,132600,3643827620,2495,2495,2495,2490,2564
|
|
20230719,132500,3637441945,2495,2490,2495,2490,6008
|
|
20230719,132400,3622480775,2490,2500,2500,2490,3452
|
|
20230719,132300,3613884560,2495,2495,2500,2495,941
|
|
20230719,132200,3611536680,2495,2490,2495,2490,2512
|
|
20230719,132100,3605274115,2490,2495,2495,2490,4343
|
|
20230719,132000,3594439490,2495,2500,2500,2495,1234
|
|
20230719,131900,3591360650,2500,2500,2500,2495,14680
|
|
20230719,131800,3554666465,2500,2500,2505,2500,3207
|
|
20230719,131700,3546648715,2500,2505,2510,2500,2313
|
|
20230719,131600,3540858930,2505,2520,2520,2505,8754
|
|
20230719,131500,3518891115,2520,2515,2520,2515,8268
|
|
20230719,131400,3498091015,2515,2515,2515,2515,1453
|
|
20230719,131300,3494436720,2515,2520,2520,2515,2703
|
|
20230719,131200,3487627160,2520,2520,2520,2520,607
|
|
20230719,131100,3486097520,2520,2525,2525,2520,567
|
|
20230719,131000,3484666295,2525,2520,2525,2520,12112
|
|
20230719,130900,3454087205,2520,2515,2520,2515,251
|
|
20230719,130800,3453455935,2515,2515,2520,2515,1334
|
|
20230719,130700,3450096950,2520,2515,2520,2515,980
|
|
20230719,130600,3447628885,2515,2520,2525,2515,733
|
|
20230719,130500,3445784020,2515,2525,2525,2515,35354
|
|
20230719,130400,3356665195,2530,2530,2545,2530,26518
|
|
20230719,130300,3289466370,2530,2535,2540,2530,8096
|
|
20230719,130200,3268947180,2540,2535,2540,2535,2061
|
|
20230719,130100,3263722015,2535,2545,2545,2535,1706
|
|
20230719,130000,3259388775,2545,2540,2545,2540,987
|
|
20230719,125900,3256877600,2545,2545,2545,2545,861
|
|
20230719,125800,3254686355,2545,2550,2550,2535,15224
|
|
20230719,125700,3215984800,2550,2545,2550,2540,891
|
|
20230719,125600,3213716750,2545,2545,2550,2545,25698
|
|
20230719,125500,3148217920,2545,2540,2545,2525,9287
|
|
20230719,125400,3124674920,2530,2530,2540,2530,27049
|
|
20230719,125300,3056138715,2525,2525,2525,2525,728
|
|
20230719,125200,3054300515,2530,2525,2530,2525,37
|
|
20230719,125100,3054207080,2530,2525,2530,2525,657
|
|
20230719,125000,3052548040,2525,2520,2525,2520,131
|
|
20230719,124900,3052217905,2525,2525,2525,2520,1348
|
|
20230719,124800,3048819580,2530,2530,2530,2530,827
|
|
20230719,124700,3046727270,2530,2535,2535,2525,2556
|
|
20230719,124600,3040268365,2535,2535,2535,2535,900
|
|
20230719,124500,3037986865,2535,2530,2535,2520,13161
|
|
20230719,124400,3004773060,2530,2525,2530,2525,2081
|
|
20230719,124300,2999518130,2530,2525,2530,2525,10
|
|
20230719,124200,2999492875,2525,2525,2525,2525,2687
|
|
20230719,124100,2992708200,2525,2535,2535,2525,2347
|
|
20230719,124000,2986768355,2535,2525,2535,2525,2482
|
|
20230719,123900,2980498780,2530,2530,2530,2530,247
|
|
20230719,123800,2979873870,2535,2535,2535,2530,1895
|
|
20230719,123700,2975078040,2535,2535,2535,2530,1120
|
|
20230719,123600,2972238880,2535,2530,2535,2530,3495
|
|
20230719,123500,2963386520,2535,2535,2535,2530,190
|
|
20230719,123400,2962905535,2530,2530,2530,2530,13306
|
|
20230719,123300,2929241355,2530,2530,2530,2525,1517
|
|
20230719,123200,2925403595,2530,2525,2530,2525,212
|
|
20230719,123100,2924867535,2530,2525,2530,2525,840
|
|
20230719,123000,2922746530,2525,2525,2525,2515,725
|
|
20230719,122900,2920920580,2525,2525,2530,2520,1501
|
|
20230719,122800,2917133045,2530,2525,2530,2520,2535
|
|
20230719,122700,2910734660,2525,2530,2530,2525,836
|
|
20230719,122600,2908623745,2530,2520,2530,2520,52
|
|
20230719,122500,2908492195,2520,2525,2525,2520,2749
|
|
20230719,122400,2901551975,2520,2525,2525,2520,866
|
|
20230719,122300,2899368915,2525,2525,2525,2525,159
|
|
20230719,122200,2898967440,2525,2520,2525,2520,268
|
|
20230719,122100,2898290830,2525,2530,2530,2525,2297
|
|
20230719,122000,2892485435,2530,2530,2535,2525,38544
|
|
20230719,121900,2794960800,2525,2530,2530,2525,33
|
|
20230719,121800,2794877315,2530,2530,2530,2525,3980
|
|
20230719,121700,2784812915,2530,2525,2530,2525,9213
|
|
20230719,121600,2761550040,2525,2530,2530,2525,6656
|
|
20230719,121500,2744730370,2530,2520,2530,2520,7086
|
|
20230719,121400,2726822790,2525,2520,2525,2520,2855
|
|
20230719,121300,2719626310,2520,2520,2520,2520,1046
|
|
20230719,121200,2716990390,2520,2520,2525,2520,5652
|
|
20230719,121100,2702727005,2520,2520,2520,2520,620
|
|
20230719,121000,2701164605,2520,2525,2525,2520,13598
|
|
20230719,120900,2666840325,2520,2520,2525,2520,235
|
|
20230719,120800,2666248025,2520,2525,2525,2520,1150
|
|
20230719,120700,2663349775,2525,2515,2525,2515,1001
|
|
20230719,120600,2660829320,2515,2520,2520,2515,6040
|
|
20230719,120500,2645633520,2520,2520,2520,2520,2567
|
|
20230719,120400,2639164680,2520,2510,2520,2500,9216
|
|
20230719,120300,2615957750,2510,2500,2510,2500,1607
|
|
20230719,120200,2611936250,2500,2500,2500,2500,200
|
|
20230719,120100,2611436250,2500,2500,2500,2500,1360
|
|
20230719,120000,2608036250,2500,2500,2500,2500,3393
|
|
20230719,115900,2599553750,2500,2505,2505,2500,1167
|
|
20230719,115800,2596634915,2500,2505,2505,2500,615
|
|
20230719,115700,2595094830,2500,2500,2500,2495,251
|
|
20230719,115600,2594467335,2500,2500,2500,2500,150
|
|
20230719,115500,2594092335,2500,2500,2500,2500,738
|
|
20230719,115400,2592247335,2505,2505,2505,2505,0
|
|
20230719,115300,2592247335,2505,2495,2505,2495,300
|
|
20230719,115200,2591496835,2495,2495,2495,2495,1000
|
|
20230719,115100,2589001835,2495,2500,2500,2495,1145
|
|
20230719,115000,2586139925,2495,2495,2495,2495,1022
|
|
20230719,114900,2583590035,2490,2490,2490,2490,0
|
|
20230719,114800,2583590035,2490,2490,2490,2490,1
|
|
20230719,114700,2583587545,2490,2490,2495,2490,4084
|
|
20230719,114600,2573418060,2490,2490,2490,2490,166
|
|
20230719,114500,2573004720,2490,2490,2490,2485,3022
|
|
20230719,114400,2565491980,2485,2485,2485,2485,0
|
|
20230719,114300,2565491980,2485,2485,2485,2485,201
|
|
20230719,114200,2564992495,2485,2490,2490,2485,1814
|
|
20230719,114100,2560476105,2490,2495,2495,2490,6450
|
|
20230719,114000,2544396475,2500,2500,2500,2500,10933
|
|
20230719,113900,2517063975,2500,2510,2510,2500,2010
|
|
20230719,113800,2512030015,2510,2510,2510,2510,0
|
|
20230719,113700,2512030015,2510,2505,2510,2505,717
|
|
20230719,113600,2510233885,2505,2505,2505,2505,29
|
|
20230719,113500,2510161240,2505,2510,2510,2505,41
|
|
20230719,113400,2510058385,2515,2505,2515,2505,227
|
|
20230719,113300,2509489740,2505,2510,2510,2505,2516
|
|
20230719,113200,2503186495,2510,2520,2520,2510,934
|
|
20230719,113100,2500839155,2510,2510,2520,2510,1699
|
|
20230719,113000,2496574655,2520,2520,2520,2510,2238
|
|
20230719,112900,2490957075,2520,2510,2520,2510,6574
|
|
20230719,112800,2474421015,2515,2530,2530,2515,1597
|
|
20230719,112700,2470399845,2530,2520,2530,2520,6833
|
|
20230719,112600,2453172225,2520,2510,2520,2510,43
|
|
20230719,112500,2453064085,2510,2510,2510,2510,1331
|
|
20230719,112400,2449723275,2510,2510,2510,2510,51
|
|
20230719,112300,2449595265,2510,2515,2515,2510,1300
|
|
20230719,112200,2446331345,2515,2515,2515,2515,1319
|
|
20230719,112100,2443014060,2515,2515,2520,2515,3360
|
|
20230719,112000,2434558650,2515,2515,2515,2515,460
|
|
20230719,111900,2433401750,2515,2515,2515,2515,1397
|
|
20230719,111800,2429888295,2515,2510,2515,2510,267
|
|
20230719,111700,2429218120,2505,2505,2505,2505,707
|
|
20230719,111600,2427447085,2500,2505,2510,2500,4396
|
|
20230719,111500,2416440635,2510,2500,2510,2500,5162
|
|
20230719,111400,2403524005,2500,2505,2505,2500,1534
|
|
20230719,111300,2399688125,2505,2505,2505,2505,2330
|
|
20230719,111200,2393851475,2505,2515,2515,2505,2615
|
|
20230719,111100,2387298565,2510,2505,2510,2505,1156
|
|
20230719,111000,2384400290,2505,2505,2515,2505,8963
|
|
20230719,110900,2361917025,2505,2505,2505,2505,8395
|
|
20230719,110800,2340887550,2505,2510,2515,2505,757
|
|
20230719,110700,2338990240,2510,2530,2530,2510,6366
|
|
20230719,110600,2322925765,2530,2530,2530,2525,1886
|
|
20230719,110500,2318154510,2530,2520,2530,2520,15037
|
|
20230719,110400,2280199190,2510,2500,2515,2500,17119
|
|
20230719,110300,2237280255,2500,2500,2500,2500,911
|
|
20230719,110200,2235002755,2510,2510,2510,2500,1771
|
|
20230719,110100,2230568045,2510,2510,2510,2505,7833
|
|
20230719,110000,2210940450,2510,2505,2510,2505,1336
|
|
20230719,105900,2207593590,2515,2510,2515,2505,5566
|
|
20230719,105800,2193619105,2515,2515,2515,2515,1005
|
|
20230719,105700,2191091530,2515,2515,2515,2510,1106
|
|
20230719,105600,2188312640,2515,2515,2520,2510,1005
|
|
20230719,105500,2185783565,2525,2515,2525,2515,10501
|
|
20230719,105400,2159347630,2510,2510,2510,2505,20180
|
|
20230719,105300,2108696580,2520,2510,2520,2510,120
|
|
20230719,105200,2108394985,2510,2520,2520,2510,287
|
|
20230719,105100,2107672845,2520,2520,2525,2510,1669
|
|
20230719,105000,2103470055,2515,2515,2525,2515,5060
|
|
20230719,104900,2090735920,2525,2520,2525,2515,1692
|
|
20230719,104800,2086469450,2520,2510,2520,2510,5489
|
|
20230719,104700,2072643625,2510,2520,2520,2510,1846
|
|
20230719,104600,2068002260,2520,2520,2525,2520,6736
|
|
20230719,104500,2051025460,2520,2520,2525,2515,1977
|
|
20230719,104400,2046041985,2525,2515,2525,2515,5594
|
|
20230719,104300,2031928100,2515,2515,2525,2510,3137
|
|
20230719,104200,2024034330,2515,2510,2515,2510,1788
|
|
20230719,104100,2019545445,2505,2510,2510,2505,2591
|
|
20230719,104000,2013050965,2505,2505,2510,2505,3984
|
|
20230719,103900,2003051425,2505,2510,2510,2505,24726
|
|
20230719,103800,1941110800,2505,2525,2525,2505,12923
|
|
20230719,103700,1908644290,2525,2525,2525,2520,8111
|
|
20230719,103600,1888175240,2525,2520,2525,2520,16501
|
|
20230719,103500,1846565820,2520,2505,2520,2505,37924
|
|
20230719,103400,1751264460,2505,2505,2510,2500,7823
|
|
20230719,103300,1731643065,2500,2505,2505,2500,6038
|
|
20230719,103200,1716528365,2505,2505,2510,2505,3998
|
|
20230719,103100,1706513370,2505,2505,2510,2490,12758
|
|
20230719,103000,1674569990,2505,2500,2505,2500,3612
|
|
20230719,102900,1665523555,2500,2490,2500,2490,7903
|
|
20230719,102800,1645836085,2490,2505,2510,2490,11037
|
|
20230719,102700,1618204345,2505,2490,2505,2485,19753
|
|
20230719,102600,1568899500,2490,2485,2490,2480,1869
|
|
20230719,102500,1564255035,2485,2485,2485,2480,10726
|
|
20230719,102400,1537601175,2485,2480,2485,2480,1433
|
|
20230719,102300,1534041810,2480,2480,2480,2480,2722
|
|
20230719,102200,1527291250,2480,2460,2480,2460,18577
|
|
20230719,102100,1481331445,2460,2470,2470,2460,5756
|
|
20230719,102000,1467158100,2470,2465,2485,2465,17173
|
|
20230719,101900,1424640330,2455,2465,2470,2455,7896
|
|
20230719,101800,1405162515,2465,2450,2465,2450,2844
|
|
20230719,101700,1398175070,2445,2450,2450,2445,3670
|
|
20230719,101600,1389188570,2450,2450,2450,2450,0
|
|
20230719,101500,1389188570,2450,2450,2455,2445,10963
|
|
20230719,101400,1362375915,2450,2450,2455,2450,1052
|
|
20230719,101300,1359798315,2450,2445,2450,2445,543
|
|
20230719,101200,1358469800,2445,2445,2445,2440,112
|
|
20230719,101100,1358196035,2440,2450,2450,2440,8097
|
|
20230719,101000,1338378500,2450,2460,2460,2450,8150
|
|
20230719,100900,1318368030,2460,2455,2460,2455,16931
|
|
20230719,100800,1276718280,2455,2450,2460,2445,10645
|
|
20230719,100700,1250579410,2450,2450,2450,2445,4634
|
|
20230719,100600,1239228110,2450,2445,2450,2445,1717
|
|
20230719,100500,1235025600,2445,2440,2445,2440,14053
|
|
20230719,100400,1200697445,2430,2440,2440,2430,142
|
|
20230719,100300,1200351475,2430,2430,2440,2430,4284
|
|
20230719,100200,1189905400,2435,2425,2435,2425,2084
|
|
20230719,100100,1184838860,2415,2415,2415,2415,0
|
|
20230719,100000,1184838860,2415,2420,2420,2410,1860
|
|
20230719,095900,1180347010,2420,2430,2430,2420,342
|
|
20230719,095800,1179519310,2430,2430,2430,2430,429
|
|
20230719,095700,1178476840,2410,2415,2430,2405,6264
|
|
20230719,095600,1163370850,2415,2420,2420,2410,7320
|
|
20230719,095500,1145712745,2415,2425,2430,2415,5921
|
|
20230719,095400,1131333045,2410,2430,2430,2405,5201
|
|
20230719,095300,1118776455,2430,2415,2430,2405,4099
|
|
20230719,095200,1108868430,2415,2415,2415,2400,5812
|
|
20230719,095100,1094904230,2420,2415,2420,2415,1322
|
|
20230719,095000,1091706410,2415,2410,2415,2410,3012
|
|
20230719,094900,1084440165,2410,2410,2415,2410,1378
|
|
20230719,094800,1081112830,2415,2400,2415,2400,1039
|
|
20230719,094700,1078610940,2400,2400,2400,2400,3034
|
|
20230719,094600,1071329340,2400,2400,2410,2400,73
|
|
20230719,094500,1071154130,2400,2400,2400,2400,600
|
|
20230719,094400,1069714130,2400,2400,2400,2400,2212
|
|
20230719,094300,1064405330,2400,2395,2405,2395,170
|
|
20230719,094200,1063997155,2395,2400,2400,2395,4107
|
|
20230719,094100,1054156940,2395,2395,2400,2395,665
|
|
20230719,094000,1052563990,2395,2395,2395,2390,9333
|
|
20230719,093900,1030217455,2400,2405,2405,2400,1915
|
|
20230719,093800,1025619175,2410,2405,2410,2405,2228
|
|
20230719,093700,1020250210,2400,2395,2410,2395,918
|
|
20230719,093600,1018051030,2395,2400,2410,2395,368
|
|
20230719,093500,1017169100,2400,2410,2410,2400,1652
|
|
20230719,093400,1013204280,2400,2400,2400,2400,0
|
|
20230719,093300,1013204280,2400,2400,2400,2400,14
|
|
20230719,093200,1013170680,2410,2395,2410,2395,22
|
|
20230719,093100,1013117675,2395,2410,2410,2390,3230
|
|
20230719,093000,1005392415,2390,2395,2395,2390,1182
|
|
20230719,092900,1002567385,2390,2415,2415,2385,10400
|
|
20230719,092800,977673720,2405,2420,2420,2405,429
|
|
20230719,092700,976640705,2420,2400,2420,2400,394
|
|
20230719,092600,975691225,2395,2395,2395,2395,282
|
|
20230719,092500,975015835,2385,2400,2400,2385,29180
|
|
20230719,092400,905205460,2400,2400,2400,2400,310
|
|
20230719,092300,904461460,2420,2400,2420,2400,11670
|
|
20230719,092200,876246620,2400,2410,2430,2400,11679
|
|
20230719,092100,848049945,2410,2420,2430,2400,13762
|
|
20230719,092000,814807160,2420,2430,2430,2420,9471
|
|
20230719,091900,791886290,2430,2430,2430,2425,7631
|
|
20230719,091800,773343035,2430,2425,2435,2420,7250
|
|
20230719,091700,755718410,2420,2405,2425,2405,7404
|
|
20230719,091600,737808885,2400,2390,2400,2390,24348
|
|
20230719,091500,679391650,2385,2385,2385,2380,12297
|
|
20230719,091400,650095790,2385,2375,2385,2365,16394
|
|
20230719,091300,611164495,2370,2375,2375,2370,17928
|
|
20230719,091200,568666235,2375,2405,2405,2375,48295
|
|
20230719,091100,452889995,2410,2410,2410,2405,4563
|
|
20230719,091000,441904995,2410,2410,2410,2410,3645
|
|
20230719,090900,433120545,2410,2410,2420,2410,6718
|
|
20230719,090800,416929640,2410,2420,2420,2410,11310
|
|
20230719,090700,389610425,2420,2440,2445,2420,15471
|
|
20230719,090600,351991830,2440,2450,2465,2440,26489
|
|
20230719,090500,287020155,2450,2475,2485,2450,23790
|
|
20230719,090400,228398675,2470,2420,2475,2410,25508
|
|
20230719,090300,166180875,2420,2415,2425,2410,6781
|
|
20230719,090200,149780055,2410,2400,2415,2400,3288
|
|
20230719,090100,141855780,2400,2410,2420,2390,10944
|
|
20230719,090000,115568575,2390,2400,2410,2390,45804
|