600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,185600,7036755335,2720,2720,2720,2720,0
|
|
20230629,185500,7036755335,2720,2720,2720,2720,0
|
|
20230629,185400,7036755335,2720,2720,2720,2720,0
|
|
20230629,185300,7036755335,2720,2720,2720,2720,0
|
|
20230629,185200,7036755335,2720,2720,2720,2720,0
|
|
20230629,185100,7036755335,2720,2720,2720,2720,0
|
|
20230629,185000,7036755335,2720,2720,2720,2720,0
|
|
20230629,184900,7036755335,2720,2720,2720,2720,0
|
|
20230629,184800,7036755335,2720,2720,2720,2720,0
|
|
20230629,184700,7036755335,2720,2720,2720,2720,0
|
|
20230629,184600,7036755335,2720,2720,2720,2720,0
|
|
20230629,184500,7036755335,2720,2720,2720,2720,0
|
|
20230629,184400,7036755335,2720,2720,2720,2720,0
|
|
20230629,184300,7036755335,2720,2720,2720,2720,0
|
|
20230629,184200,7036755335,2720,2720,2720,2720,0
|
|
20230629,184100,7036755335,2720,2720,2720,2720,0
|
|
20230629,184000,7036755335,2720,2720,2720,2720,0
|
|
20230629,183900,7036755335,2720,2720,2720,2720,0
|
|
20230629,183800,7036755335,2720,2720,2720,2720,0
|
|
20230629,183700,7036755335,2720,2720,2720,2720,0
|
|
20230629,183600,7036755335,2720,2720,2720,2720,0
|
|
20230629,183500,7036755335,2720,2720,2720,2720,0
|
|
20230629,183400,7036755335,2720,2720,2720,2720,0
|
|
20230629,183300,7036755335,2720,2720,2720,2720,0
|
|
20230629,183200,7036755335,2720,2720,2720,2720,0
|
|
20230629,183100,7036755335,2720,2720,2720,2720,0
|
|
20230629,183000,7036755335,2720,2720,2720,2720,0
|
|
20230629,182900,7036755335,2720,2720,2720,2720,0
|
|
20230629,182800,7036755335,2720,2720,2720,2720,0
|
|
20230629,182700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,182600,7036755335,2720,2720,2720,2720,0
|
|
20230629,182500,7036755335,2720,2720,2720,2720,0
|
|
20230629,182400,7036755335,2720,2720,2720,2720,0
|
|
20230629,182300,7036755335,2720,2720,2720,2720,0
|
|
20230629,182200,7036755335,2720,2720,2720,2720,0
|
|
20230629,182100,7036755335,2720,2720,2720,2720,0
|
|
20230629,182000,7036755335,2720,2720,2720,2720,0
|
|
20230629,181900,7036755335,2720,2720,2720,2720,0
|
|
20230629,181800,7036755335,2720,2720,2720,2720,0
|
|
20230629,181700,7036755335,2720,2720,2720,2720,0
|
|
20230629,181600,7036755335,2720,2720,2720,2720,0
|
|
20230629,181500,7036755335,2720,2720,2720,2720,0
|
|
20230629,181400,7036755335,2720,2720,2720,2720,0
|
|
20230629,181300,7036755335,2720,2720,2720,2720,0
|
|
20230629,181200,7036755335,2720,2720,2720,2720,0
|
|
20230629,181100,7036755335,2720,2720,2720,2720,0
|
|
20230629,181000,7036755335,2720,2720,2720,2720,0
|
|
20230629,180900,7036755335,2720,2720,2720,2720,0
|
|
20230629,180800,7036755335,2720,2720,2720,2720,0
|
|
20230629,180700,7036755335,2720,2720,2720,2720,0
|
|
20230629,180600,7036755335,2720,2720,2720,2720,0
|
|
20230629,180500,7036755335,2720,2720,2720,2720,0
|
|
20230629,180400,7036755335,2720,2720,2720,2720,0
|
|
20230629,180300,7036755335,2720,2720,2720,2720,0
|
|
20230629,180200,7036755335,2720,2720,2720,2720,0
|
|
20230629,180100,7036755335,2720,2720,2720,2720,0
|
|
20230629,180000,7036755335,2720,2720,2720,2720,0
|
|
20230629,175900,7036755335,2720,2720,2720,2720,0
|
|
20230629,175800,7036755335,2720,2720,2720,2720,0
|
|
20230629,175700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,175600,7036755335,2720,2720,2720,2720,0
|
|
20230629,175500,7036755335,2720,2720,2720,2720,0
|
|
20230629,175400,7036755335,2720,2720,2720,2720,0
|
|
20230629,175300,7036755335,2720,2720,2720,2720,0
|
|
20230629,175200,7036755335,2720,2720,2720,2720,0
|
|
20230629,175100,7036755335,2720,2720,2720,2720,0
|
|
20230629,175000,7036755335,2720,2720,2720,2720,0
|
|
20230629,174900,7036755335,2720,2720,2720,2720,0
|
|
20230629,174800,7036755335,2720,2720,2720,2720,0
|
|
20230629,174700,7036755335,2720,2720,2720,2720,0
|
|
20230629,174600,7036755335,2720,2720,2720,2720,0
|
|
20230629,174500,7036755335,2720,2720,2720,2720,0
|
|
20230629,174400,7036755335,2720,2720,2720,2720,0
|
|
20230629,174300,7036755335,2720,2720,2720,2720,0
|
|
20230629,174200,7036755335,2720,2720,2720,2720,0
|
|
20230629,174100,7036755335,2720,2720,2720,2720,0
|
|
20230629,174000,7036755335,2720,2720,2720,2720,0
|
|
20230629,173900,7036755335,2720,2720,2720,2720,0
|
|
20230629,173800,7036755335,2720,2720,2720,2720,0
|
|
20230629,173700,7036755335,2720,2720,2720,2720,0
|
|
20230629,173600,7036755335,2720,2720,2720,2720,0
|
|
20230629,173500,7036755335,2720,2720,2720,2720,0
|
|
20230629,173400,7036755335,2720,2720,2720,2720,0
|
|
20230629,173300,7036755335,2720,2720,2720,2720,0
|
|
20230629,173200,7036755335,2720,2720,2720,2720,0
|
|
20230629,173100,7036755335,2720,2720,2720,2720,0
|
|
20230629,173000,7036755335,2720,2720,2720,2720,0
|
|
20230629,172900,7036755335,2720,2720,2720,2720,0
|
|
20230629,172800,7036755335,2720,2720,2720,2720,0
|
|
20230629,172700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,172600,7036755335,2720,2720,2720,2720,0
|
|
20230629,172500,7036755335,2720,2720,2720,2720,0
|
|
20230629,172400,7036755335,2720,2720,2720,2720,0
|
|
20230629,172300,7036755335,2720,2720,2720,2720,0
|
|
20230629,172200,7036755335,2720,2720,2720,2720,0
|
|
20230629,172100,7036755335,2720,2720,2720,2720,0
|
|
20230629,172000,7036755335,2720,2720,2720,2720,0
|
|
20230629,171900,7036755335,2720,2720,2720,2720,0
|
|
20230629,171800,7036755335,2720,2720,2720,2720,0
|
|
20230629,171700,7036755335,2720,2720,2720,2720,0
|
|
20230629,171600,7036755335,2720,2720,2720,2720,0
|
|
20230629,171500,7036755335,2720,2720,2720,2720,0
|
|
20230629,171400,7036755335,2720,2720,2720,2720,0
|
|
20230629,171300,7036755335,2720,2720,2720,2720,0
|
|
20230629,171200,7036755335,2720,2720,2720,2720,0
|
|
20230629,171100,7036755335,2720,2720,2720,2720,0
|
|
20230629,171000,7036755335,2720,2720,2720,2720,0
|
|
20230629,170900,7036755335,2720,2720,2720,2720,0
|
|
20230629,170800,7036755335,2720,2720,2720,2720,0
|
|
20230629,170700,7036755335,2720,2720,2720,2720,0
|
|
20230629,170600,7036755335,2720,2720,2720,2720,0
|
|
20230629,170500,7036755335,2720,2720,2720,2720,0
|
|
20230629,170400,7036755335,2720,2720,2720,2720,0
|
|
20230629,170300,7036755335,2720,2720,2720,2720,0
|
|
20230629,170200,7036755335,2720,2720,2720,2720,0
|
|
20230629,170100,7036755335,2720,2720,2720,2720,0
|
|
20230629,170000,7036755335,2720,2720,2720,2720,0
|
|
20230629,165900,7036755335,2720,2720,2720,2720,0
|
|
20230629,165800,7036755335,2720,2720,2720,2720,0
|
|
20230629,165700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,165600,7036755335,2720,2720,2720,2720,0
|
|
20230629,165500,7036755335,2720,2720,2720,2720,0
|
|
20230629,165400,7036755335,2720,2720,2720,2720,0
|
|
20230629,165300,7036755335,2720,2720,2720,2720,0
|
|
20230629,165200,7036755335,2720,2720,2720,2720,0
|
|
20230629,165100,7036755335,2720,2720,2720,2720,0
|
|
20230629,165000,7036755335,2720,2720,2720,2720,0
|
|
20230629,164900,7036755335,2720,2720,2720,2720,0
|
|
20230629,164800,7036755335,2720,2720,2720,2720,0
|
|
20230629,164700,7036755335,2720,2720,2720,2720,0
|
|
20230629,164600,7036755335,2720,2720,2720,2720,0
|
|
20230629,164500,7036755335,2720,2720,2720,2720,0
|
|
20230629,164400,7036755335,2720,2720,2720,2720,0
|
|
20230629,164300,7036755335,2720,2720,2720,2720,0
|
|
20230629,164200,7036755335,2720,2720,2720,2720,0
|
|
20230629,164100,7036755335,2720,2720,2720,2720,0
|
|
20230629,164000,7036755335,2720,2720,2720,2720,0
|
|
20230629,163900,7036755335,2720,2720,2720,2720,0
|
|
20230629,163800,7036755335,2720,2720,2720,2720,0
|
|
20230629,163700,7036755335,2720,2720,2720,2720,0
|
|
20230629,163600,7036755335,2720,2720,2720,2720,0
|
|
20230629,163500,7036755335,2720,2720,2720,2720,0
|
|
20230629,163400,7036755335,2720,2720,2720,2720,0
|
|
20230629,163300,7036755335,2720,2720,2720,2720,0
|
|
20230629,163200,7036755335,2720,2720,2720,2720,0
|
|
20230629,163100,7036755335,2720,2720,2720,2720,0
|
|
20230629,163000,7036755335,2720,2720,2720,2720,0
|
|
20230629,162900,7036755335,2720,2720,2720,2720,0
|
|
20230629,162800,7036755335,2720,2720,2720,2720,0
|
|
20230629,162700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,162600,7036755335,2720,2720,2720,2720,0
|
|
20230629,162500,7036755335,2720,2720,2720,2720,0
|
|
20230629,162400,7036755335,2720,2720,2720,2720,0
|
|
20230629,162300,7036755335,2720,2720,2720,2720,0
|
|
20230629,162200,7036755335,2720,2720,2720,2720,0
|
|
20230629,162100,7036755335,2720,2720,2720,2720,0
|
|
20230629,162000,7036755335,2720,2720,2720,2720,0
|
|
20230629,161900,7036755335,2720,2720,2720,2720,0
|
|
20230629,161800,7036755335,2720,2720,2720,2720,0
|
|
20230629,161700,7036755335,2720,2720,2720,2720,0
|
|
20230629,161600,7036755335,2720,2720,2720,2720,0
|
|
20230629,161500,7036755335,2720,2720,2720,2720,0
|
|
20230629,161400,7036755335,2720,2720,2720,2720,0
|
|
20230629,161300,7036755335,2720,2720,2720,2720,0
|
|
20230629,161200,7036755335,2720,2720,2720,2720,0
|
|
20230629,161100,7036755335,2720,2720,2720,2720,0
|
|
20230629,161000,7036755335,2720,2720,2720,2720,0
|
|
20230629,160900,7036755335,2720,2720,2720,2720,0
|
|
20230629,160800,7036755335,2720,2720,2720,2720,0
|
|
20230629,160700,7036755335,2720,2720,2720,2720,0
|
|
20230629,160600,7036755335,2720,2720,2720,2720,0
|
|
20230629,160500,7036755335,2720,2720,2720,2720,0
|
|
20230629,160400,7036755335,2720,2720,2720,2720,0
|
|
20230629,160300,7036755335,2720,2720,2720,2720,0
|
|
20230629,160200,7036755335,2720,2720,2720,2720,0
|
|
20230629,160100,7036755335,2720,2720,2720,2720,0
|
|
20230629,160000,7036755335,2720,2720,2720,2720,0
|
|
20230629,155900,7036755335,2720,2720,2720,2720,0
|
|
20230629,155800,7036755335,2720,2720,2720,2720,0
|
|
20230629,155700,7036755335,2720,2720,2720,2720,24036
|
|
20230629,155600,7036755335,2720,2720,2720,2720,0
|
|
20230629,155500,7036755335,2720,2720,2720,2720,0
|
|
20230629,155400,7036755335,2720,2720,2720,2720,0
|
|
20230629,155300,7036755335,2720,2720,2720,2720,0
|
|
20230629,155200,7036755335,2720,2720,2720,2720,0
|
|
20230629,155100,7036755335,2720,2720,2720,2720,0
|
|
20230629,155000,7036755335,2720,2720,2720,2720,0
|
|
20230629,154900,7036755335,2720,2720,2720,2720,0
|
|
20230629,154800,7036755335,2720,2720,2720,2720,0
|
|
20230629,154700,7036755335,2720,2720,2720,2720,0
|
|
20230629,154600,7036755335,2720,2720,2720,2720,0
|
|
20230629,154500,7036755335,2720,2720,2720,2720,0
|
|
20230629,154400,7036755335,2720,2720,2720,2720,0
|
|
20230629,154300,7036755335,2720,2720,2720,2720,0
|
|
20230629,154200,7036755335,2720,2720,2720,2720,0
|
|
20230629,154100,7036755335,2720,2720,2720,2720,0
|
|
20230629,154000,7036755335,2720,2720,2720,2720,0
|
|
20230629,153900,7036755335,2720,2720,2720,2720,0
|
|
20230629,153800,7036755335,2720,2720,2720,2720,0
|
|
20230629,153700,7036755335,2720,2720,2720,2720,0
|
|
20230629,153600,7036755335,2720,2720,2720,2720,0
|
|
20230629,153500,7036755335,2720,2720,2720,2720,0
|
|
20230629,153400,7036755335,2720,2720,2720,2720,0
|
|
20230629,153300,7036755335,2720,2720,2720,2720,0
|
|
20230629,153200,7036755335,2720,2720,2720,2720,0
|
|
20230629,153100,7036755335,2720,2720,2720,2720,0
|
|
20230629,153000,7036755335,2720,2720,2720,2720,24036
|
|
20230629,152900,6971377415,2735,2735,2735,2735,0
|
|
20230629,152800,6971377415,2735,2735,2735,2735,0
|
|
20230629,152700,6971377415,2735,2735,2735,2735,0
|
|
20230629,152600,6971377415,2735,2735,2735,2735,0
|
|
20230629,152500,6971377415,2735,2735,2735,2735,0
|
|
20230629,152400,6971377415,2735,2735,2735,2735,0
|
|
20230629,152300,6971377415,2735,2735,2735,2735,0
|
|
20230629,152200,6971377415,2735,2735,2735,2735,0
|
|
20230629,152100,6971377415,2735,2735,2735,2735,0
|
|
20230629,152000,6971377415,2735,2735,2735,2735,0
|
|
20230629,151900,6971377415,2735,2735,2740,2730,4029
|
|
20230629,151800,6960352275,2740,2725,2740,2725,5335
|
|
20230629,151700,6945770265,2725,2730,2730,2720,2721
|
|
20230629,151600,6938346935,2730,2725,2730,2725,12890
|
|
20230629,151500,6903194865,2725,2720,2725,2720,6556
|
|
20230629,151400,6885334170,2725,2725,2725,2725,1
|
|
20230629,151300,6885331445,2720,2720,2725,2720,1436
|
|
20230629,151200,6881424955,2720,2720,2720,2715,1793
|
|
20230629,151100,6876551745,2720,2720,2720,2720,434
|
|
20230629,151000,6875371265,2715,2715,2720,2715,3459
|
|
20230629,150900,6865973130,2715,2720,2725,2715,2623
|
|
20230629,150800,6858851060,2720,2725,2725,2720,3134
|
|
20230629,150700,6850326490,2725,2725,2725,2720,9199
|
|
20230629,150600,6825301695,2725,2720,2725,2720,1467
|
|
20230629,150500,6821311450,2720,2720,2720,2720,1018
|
|
20230629,150400,6818542490,2720,2720,2720,2715,4508
|
|
20230629,150300,6806280740,2720,2715,2720,2710,9178
|
|
20230629,150200,6781379375,2715,2715,2715,2715,12262
|
|
20230629,150100,6748088045,2715,2715,2720,2715,12095
|
|
20230629,150000,6715249245,2720,2715,2720,2715,4275
|
|
20230629,145900,6703642540,2715,2715,2715,2715,3385
|
|
20230629,145800,6694452265,2720,2715,2720,2715,296
|
|
20230629,145700,6693648620,2715,2715,2715,2715,3478
|
|
20230629,145600,6684205850,2720,2720,2720,2715,1975
|
|
20230629,145500,6678837950,2715,2720,2720,2715,1790
|
|
20230629,145400,6673969175,2720,2715,2720,2715,1384
|
|
20230629,145300,6670204725,2720,2720,2720,2715,394
|
|
20230629,145200,6669133765,2715,2720,2720,2715,1220
|
|
20230629,145100,6665817865,2720,2720,2720,2715,1005
|
|
20230629,145000,6663084430,2720,2720,2720,2720,1046
|
|
20230629,144900,6660239310,2720,2720,2720,2720,1289
|
|
20230629,144800,6656733230,2715,2720,2720,2715,2986
|
|
20230629,144700,6648614550,2725,2720,2725,2715,3781
|
|
20230629,144600,6638321065,2720,2720,2720,2720,1329
|
|
20230629,144500,6634706185,2720,2720,2720,2715,2172
|
|
20230629,144400,6628798350,2720,2720,2720,2720,3154
|
|
20230629,144300,6620219470,2720,2720,2725,2720,668
|
|
20230629,144200,6618402120,2720,2725,2725,2720,648
|
|
20230629,144100,6616638170,2720,2725,2725,2720,1299
|
|
20230629,144000,6613098400,2720,2720,2720,2720,1450
|
|
20230629,143900,6609154400,2720,2725,2725,2720,6228
|
|
20230629,143800,6592210795,2730,2725,2730,2725,635
|
|
20230629,143700,6590477595,2725,2725,2725,2725,995
|
|
20230629,143600,6587766220,2725,2720,2725,2720,81
|
|
20230629,143500,6587545790,2725,2725,2725,2725,61
|
|
20230629,143400,6587379565,2725,2725,2725,2725,1050
|
|
20230629,143300,6584518315,2725,2720,2725,2720,2088
|
|
20230629,143200,6578838950,2720,2715,2720,2715,2954
|
|
20230629,143100,6570814070,2715,2710,2715,2710,1162
|
|
20230629,143000,6567660155,2715,2710,2715,2710,2151
|
|
20230629,142900,6561822190,2715,2715,2715,2715,1845
|
|
20230629,142800,6556813015,2710,2715,2715,2710,159
|
|
20230629,142700,6556382110,2715,2715,2715,2715,198
|
|
20230629,142600,6555844540,2715,2720,2720,2715,2348
|
|
20230629,142500,6549464230,2720,2715,2720,2715,38
|
|
20230629,142400,6549361055,2715,2715,2715,2715,100
|
|
20230629,142300,6549089555,2715,2715,2715,2715,992
|
|
20230629,142200,6546396275,2715,2710,2715,2710,2042
|
|
20230629,142100,6540852435,2715,2715,2715,2710,252
|
|
20230629,142000,6540168260,2715,2710,2715,2710,7703
|
|
20230629,141900,6519293080,2710,2710,2710,2710,3451
|
|
20230629,141800,6509940870,2710,2715,2715,2705,6137
|
|
20230629,141700,6493336355,2715,2705,2715,2705,640
|
|
20230629,141600,6491604755,2705,2715,2715,2700,19770
|
|
20230629,141500,6438054350,2720,2720,2720,2720,1499
|
|
20230629,141400,6433977070,2730,2730,2730,2730,13
|
|
20230629,141300,6433941580,2730,2730,2730,2730,3065
|
|
20230629,141200,6425574130,2735,2730,2735,2730,9749
|
|
20230629,141100,6398933740,2730,2715,2730,2715,1227
|
|
20230629,141000,6395596390,2715,2715,2715,2715,2988
|
|
20230629,140900,6387483970,2710,2710,2710,2710,1713
|
|
20230629,140800,6382841740,2700,2700,2700,2700,0
|
|
20230629,140700,6382841740,2700,2705,2705,2700,4983
|
|
20230629,140600,6369383170,2700,2700,2700,2700,0
|
|
20230629,140500,6369383170,2700,2700,2705,2700,2096
|
|
20230629,140400,6363723760,2700,2700,2700,2700,367
|
|
20230629,140300,6362732860,2700,2710,2710,2700,3345
|
|
20230629,140200,6353697605,2710,2710,2710,2710,1
|
|
20230629,140100,6353694895,2700,2700,2700,2700,23
|
|
20230629,140000,6353632795,2710,2705,2710,2700,7212
|
|
20230629,135900,6334144120,2705,2705,2705,2705,684
|
|
20230629,135800,6332293900,2705,2705,2710,2705,214
|
|
20230629,135700,6331714995,2705,2710,2710,2705,1769
|
|
20230629,135600,6326924400,2710,2710,2710,2710,250
|
|
20230629,135500,6326246900,2710,2705,2710,2700,10647
|
|
20230629,135400,6297444815,2705,2705,2705,2705,1524
|
|
20230629,135300,6293322395,2705,2710,2710,2705,1302
|
|
20230629,135200,6289800480,2705,2710,2710,2705,5768
|
|
20230629,135100,6274194255,2715,2715,2715,2710,2183
|
|
20230629,135000,6268274350,2715,2710,2715,2705,3961
|
|
20230629,134900,6257531495,2710,2710,2710,2710,1097
|
|
20230629,134800,6254558625,2710,2715,2715,2710,777
|
|
20230629,134700,6252451800,2715,2715,2715,2715,104
|
|
20230629,134600,6252169440,2720,2710,2720,2710,2489
|
|
20230629,134500,6245416430,2715,2710,2715,2710,200
|
|
20230629,134400,6244873890,2710,2720,2720,2705,5790
|
|
20230629,134300,6229168380,2720,2715,2720,2715,443
|
|
20230629,134200,6227963570,2720,2725,2725,2720,804
|
|
20230629,134100,6225776470,2725,2725,2725,2715,757
|
|
20230629,134000,6223716840,2725,2725,2725,2725,123
|
|
20230629,133900,6223381665,2730,2725,2730,2720,2970
|
|
20230629,133800,6215290705,2725,2725,2725,2725,1558
|
|
20230629,133700,6211045155,2720,2720,2720,2720,0
|
|
20230629,133600,6211045155,2720,2725,2725,2720,75
|
|
20230629,133500,6210840800,2720,2715,2720,2715,2098
|
|
20230629,133400,6205140890,2715,2710,2715,2710,2363
|
|
20230629,133300,6198737100,2710,2710,2710,2710,551
|
|
20230629,133200,6197243890,2710,2705,2710,2705,2111
|
|
20230629,133100,6191524685,2705,2700,2705,2700,864
|
|
20230629,133000,6189187650,2710,2710,2710,2705,9985
|
|
20230629,132900,6162172545,2710,2710,2710,2710,8173
|
|
20230629,132800,6140023715,2710,2705,2710,2705,7517
|
|
20230629,132700,6119660140,2720,2720,2720,2710,4892
|
|
20230629,132600,6106396280,2720,2700,2720,2700,2568
|
|
20230629,132500,6099436150,2695,2745,2745,2695,39402
|
|
20230629,132400,5992523245,2730,2745,2745,2730,937
|
|
20230629,132300,5989960030,2750,2740,2750,2725,49833
|
|
20230629,132200,5853787505,2740,2745,2745,2740,3600
|
|
20230629,132100,5843922300,2745,2735,2745,2735,6930
|
|
20230629,132000,5824918315,2730,2725,2730,2725,23763
|
|
20230629,131900,5760055475,2730,2730,2730,2730,1297
|
|
20230629,131800,5756514665,2730,2730,2730,2725,651
|
|
20230629,131700,5754739360,2725,2715,2725,2715,2912
|
|
20230629,131600,5746811105,2720,2725,2725,2720,284
|
|
20230629,131500,5746038090,2715,2715,2725,2715,2881
|
|
20230629,131400,5738216155,2715,2725,2725,2715,164
|
|
20230629,131300,5737770875,2715,2725,2725,2710,10407
|
|
20230629,131200,5709479755,2725,2720,2725,2720,2452
|
|
20230629,131100,5702798170,2715,2710,2715,2710,1231
|
|
20230629,131000,5699458505,2710,2725,2725,2710,385
|
|
20230629,130900,5698415125,2710,2710,2710,2710,225
|
|
20230629,130800,5697805375,2710,2725,2725,2710,327
|
|
20230629,130700,5696918815,2725,2710,2725,2705,3336
|
|
20230629,130600,5687833830,2705,2715,2715,2705,4327
|
|
20230629,130500,5676109835,2715,2720,2725,2715,3280
|
|
20230629,130400,5667193965,2720,2720,2720,2720,504
|
|
20230629,130300,5665823085,2725,2715,2725,2715,3305
|
|
20230629,130200,5656850000,2720,2730,2730,2720,2308
|
|
20230629,130100,5650572200,2720,2730,2730,2720,39
|
|
20230629,130000,5650466030,2730,2720,2730,2720,5265
|
|
20230629,125900,5636128380,2720,2720,2725,2715,10991
|
|
20230629,125800,5606251145,2720,2720,2720,2720,0
|
|
20230629,125700,5606251145,2720,2730,2730,2720,1355
|
|
20230629,125600,5602563740,2735,2725,2735,2725,2000
|
|
20230629,125500,5597100810,2725,2715,2725,2715,1837
|
|
20230629,125400,5592101385,2715,2715,2715,2715,0
|
|
20230629,125300,5592101385,2715,2710,2715,2710,3885
|
|
20230629,125200,5581555925,2710,2705,2710,2705,2270
|
|
20230629,125100,5575407435,2705,2705,2710,2705,1705
|
|
20230629,125000,5570792570,2705,2705,2705,2705,2001
|
|
20230629,124900,5565379865,2705,2705,2710,2700,1984
|
|
20230629,124800,5560012475,2705,2715,2715,2705,5559
|
|
20230629,124700,5544964985,2715,2720,2720,2715,12366
|
|
20230629,124600,5511390635,2720,2735,2740,2720,30145
|
|
20230629,124500,5429146660,2735,2740,2740,2730,12834
|
|
20230629,124400,5394034960,2735,2745,2745,2735,3404
|
|
20230629,124300,5384699750,2740,2745,2745,2740,7221
|
|
20230629,124200,5364898430,2740,2740,2745,2735,2162
|
|
20230629,124100,5358974045,2740,2745,2745,2740,3639
|
|
20230629,124000,5349000070,2745,2745,2745,2740,3245
|
|
20230629,123900,5340106365,2750,2750,2755,2735,7492
|
|
20230629,123800,5319529860,2750,2755,2760,2745,17149
|
|
20230629,123700,5272356515,2755,2755,2760,2750,15551
|
|
20230629,123600,5229525780,2755,2735,2755,2735,57046
|
|
20230629,123500,5072835480,2735,2735,2735,2735,2040
|
|
20230629,123400,5067256080,2730,2730,2735,2730,1706
|
|
20230629,123300,5062598680,2730,2735,2735,2730,1479
|
|
20230629,123200,5058560590,2730,2740,2740,2730,501
|
|
20230629,123100,5057188650,2740,2740,2740,2740,105
|
|
20230629,123000,5056900950,2740,2740,2740,2735,2911
|
|
20230629,122900,5048938135,2740,2740,2740,2735,715
|
|
20230629,122800,5046982535,2740,2735,2740,2735,2232
|
|
20230629,122700,5040875080,2740,2740,2740,2740,57
|
|
20230629,122600,5040718900,2740,2735,2740,2735,3803
|
|
20230629,122500,5030298685,2740,2740,2745,2740,5280
|
|
20230629,122400,5015830945,2745,2745,2745,2740,5925
|
|
20230629,122300,4999571215,2745,2740,2745,2740,6528
|
|
20230629,122200,4981652355,2745,2735,2745,2735,5371
|
|
20230629,122100,4966918215,2740,2740,2740,2740,10927
|
|
20230629,122000,4936978235,2740,2735,2740,2735,3900
|
|
20230629,121900,4926292765,2735,2735,2740,2735,2526
|
|
20230629,121800,4919384100,2735,2735,2735,2735,648
|
|
20230629,121700,4917611820,2735,2720,2735,2720,37254
|
|
20230629,121600,4815884945,2720,2720,2725,2720,2473
|
|
20230629,121500,4809158320,2720,2715,2720,2715,3407
|
|
20230629,121400,4799891780,2720,2720,2720,2720,3182
|
|
20230629,121300,4791236740,2720,2720,2720,2710,1343
|
|
20230629,121200,4787584480,2720,2710,2720,2710,2126
|
|
20230629,121100,4781821760,2710,2720,2720,2710,9686
|
|
20230629,121000,4755570795,2720,2720,2720,2720,29
|
|
20230629,120900,4755491915,2720,2725,2725,2720,510
|
|
20230629,120800,4754103710,2730,2725,2730,2725,158
|
|
20230629,120700,4753672880,2725,2725,2730,2725,4818
|
|
20230629,120600,4740542960,2725,2725,2725,2725,885
|
|
20230629,120500,4738131335,2720,2710,2720,2710,6485
|
|
20230629,120400,4720507305,2715,2725,2725,2715,10980
|
|
20230629,120300,4690591670,2725,2725,2725,2725,580
|
|
20230629,120200,4689011170,2730,2725,2730,2725,919
|
|
20230629,120100,4686504045,2725,2725,2730,2725,2867
|
|
20230629,120000,4678691285,2725,2730,2735,2725,1362
|
|
20230629,115900,4674969765,2735,2735,2735,2730,3194
|
|
20230629,115800,4666248175,2735,2735,2735,2735,990
|
|
20230629,115700,4663540525,2735,2735,2740,2730,468
|
|
20230629,115600,4662261745,2735,2735,2740,2735,3445
|
|
20230629,115500,4652839455,2735,2735,2735,2730,9066
|
|
20230629,115400,4628046145,2735,2730,2740,2730,669
|
|
20230629,115300,4626216925,2730,2740,2740,2730,674
|
|
20230629,115200,4624370395,2730,2735,2735,2730,1234
|
|
20230629,115100,4621001325,2730,2740,2740,2730,4870
|
|
20230629,115000,4607667525,2740,2735,2740,2730,2846
|
|
20230629,114900,4599876875,2730,2730,2730,2730,4785
|
|
20230629,114800,4586813825,2730,2735,2735,2730,148
|
|
20230629,114700,4586409780,2735,2735,2740,2735,2280
|
|
20230629,114600,4580167645,2735,2735,2735,2735,4603
|
|
20230629,114500,4567578440,2735,2735,2745,2735,3595
|
|
20230629,114400,4557745705,2735,2740,2745,2735,5803
|
|
20230629,114300,4541829375,2730,2730,2730,2730,1297
|
|
20230629,114200,4538288565,2730,2730,2730,2730,2263
|
|
20230629,114100,4532110575,2730,2735,2740,2730,5966
|
|
20230629,114000,4515799955,2730,2730,2735,2730,1952
|
|
20230629,113900,4510463315,2730,2735,2735,2730,3862
|
|
20230629,113800,4499910380,2740,2730,2740,2725,6098
|
|
20230629,113700,4483251400,2735,2745,2745,2730,8869
|
|
20230629,113600,4458948300,2745,2745,2745,2745,4241
|
|
20230629,113500,4447306755,2745,2740,2745,2740,6981
|
|
20230629,113400,4428152830,2740,2735,2740,2735,7232
|
|
20230629,113300,4408343745,2740,2735,2740,2730,2255
|
|
20230629,113200,4402177385,2730,2730,2735,2730,14638
|
|
20230629,113100,4362194515,2730,2720,2730,2720,8638
|
|
20230629,113000,4338650700,2720,2720,2720,2720,3436
|
|
20230629,112900,4329304780,2725,2725,2730,2720,7082
|
|
20230629,112800,4310015830,2725,2730,2730,2725,3831
|
|
20230629,112700,4299559595,2730,2735,2735,2730,3303
|
|
20230629,112600,4290528435,2740,2740,2740,2735,7398
|
|
20230629,112500,4270277805,2735,2735,2735,2730,14504
|
|
20230629,112400,4230609455,2740,2735,2740,2730,5081
|
|
20230629,112300,4216712435,2735,2730,2740,2730,9302
|
|
20230629,112200,4191293185,2725,2730,2730,2720,117
|
|
20230629,112100,4190974265,2730,2730,2730,2720,8481
|
|
20230629,112000,4167871195,2730,2735,2735,2725,15695
|
|
20230629,111900,4124984615,2730,2725,2735,2725,8361
|
|
20230629,111800,4102138730,2730,2725,2735,2725,4988
|
|
20230629,111700,4088523095,2730,2725,2730,2725,6857
|
|
20230629,111600,4069808855,2725,2725,2730,2725,5418
|
|
20230629,111500,4055024055,2735,2715,2735,2710,20359
|
|
20230629,111400,3999686405,2715,2715,2720,2715,3355
|
|
20230629,111300,3990576770,2710,2700,2710,2700,5757
|
|
20230629,111200,3974985185,2695,2695,2700,2695,4418
|
|
20230629,111100,3963062660,2695,2685,2700,2685,1806
|
|
20230629,111000,3958213480,2685,2685,2695,2685,5387
|
|
20230629,110900,3943730395,2690,2690,2690,2690,2183
|
|
20230629,110800,3937858125,2695,2695,2695,2695,1397
|
|
20230629,110700,3934093210,2695,2695,2695,2695,461
|
|
20230629,110600,3932850815,2700,2700,2700,2700,865
|
|
20230629,110500,3930515315,2700,2700,2700,2700,604
|
|
20230629,110400,3928884515,2705,2700,2705,2700,2608
|
|
20230629,110300,3921842910,2700,2705,2705,2700,10544
|
|
20230629,110200,3893349680,2715,2710,2715,2710,1468
|
|
20230629,110100,3889369195,2710,2715,2715,2710,5815
|
|
20230629,110000,3873604535,2715,2720,2720,2715,3869
|
|
20230629,105900,3863090855,2720,2720,2720,2715,1532
|
|
20230629,105800,3858923830,2710,2715,2720,2710,1402
|
|
20230629,105700,3855116965,2715,2720,2725,2715,15418
|
|
20230629,105600,3813180070,2720,2715,2720,2710,7931
|
|
20230629,105500,3791649730,2715,2710,2715,2710,1084
|
|
20230629,105400,3788706685,2710,2700,2710,2695,8092
|
|
20230629,105300,3766811985,2700,2700,2700,2700,579
|
|
20230629,105200,3765248685,2705,2695,2705,2695,789
|
|
20230629,105100,3763116650,2695,2695,2695,2695,3332
|
|
20230629,105000,3754136910,2695,2700,2700,2695,2868
|
|
20230629,104900,3746395835,2700,2700,2705,2700,4143
|
|
20230629,104800,3735195925,2705,2705,2705,2705,5060
|
|
20230629,104700,3721508625,2705,2705,2705,2705,109
|
|
20230629,104600,3721213780,2705,2705,2705,2705,0
|
|
20230629,104500,3721213780,2705,2710,2710,2700,698
|
|
20230629,104400,3719322315,2710,2710,2715,2700,3597
|
|
20230629,104300,3709575205,2705,2715,2720,2700,38129
|
|
20230629,104200,3606336925,2715,2715,2715,2710,1633
|
|
20230629,104100,3601903540,2715,2715,2715,2710,3116
|
|
20230629,104000,3593451745,2715,2690,2715,2690,18595
|
|
20230629,103900,3543269145,2685,2680,2685,2680,6141
|
|
20230629,103800,3526789890,2680,2675,2680,2675,2941
|
|
20230629,103700,3518908025,2675,2680,2680,2675,227
|
|
20230629,103600,3518299670,2680,2680,2685,2680,3291
|
|
20230629,103500,3509478785,2680,2675,2680,2675,900
|
|
20230629,103400,3507071275,2680,2670,2680,2670,8510
|
|
20230629,103300,3484329935,2675,2680,2680,2670,5624
|
|
20230629,103200,3469294755,2675,2680,2680,2675,684
|
|
20230629,103100,3467461640,2680,2685,2685,2675,2957
|
|
20230629,103000,3459537835,2685,2680,2685,2680,1946
|
|
20230629,102900,3454321810,2680,2680,2680,2680,1741
|
|
20230629,102800,3449655930,2685,2685,2685,2685,1610
|
|
20230629,102700,3445333080,2680,2685,2685,2680,322
|
|
20230629,102600,3444468900,2690,2690,2690,2685,675
|
|
20230629,102500,3442656125,2695,2695,2695,2680,30
|
|
20230629,102400,3442575290,2695,2690,2695,2675,163
|
|
20230629,102300,3442137255,2690,2680,2690,2675,4711
|
|
20230629,102200,3429525345,2680,2695,2695,2680,8014
|
|
20230629,102100,3408025325,2695,2700,2700,2695,523
|
|
20230629,102000,3406615805,2685,2685,2700,2680,653
|
|
20230629,101900,3404865045,2680,2695,2705,2680,2518
|
|
20230629,101800,3398115070,2675,2670,2710,2665,15904
|
|
20230629,101700,3355571440,2670,2675,2680,2670,2336
|
|
20230629,101600,3349332470,2675,2685,2685,2675,6834
|
|
20230629,101500,3331018145,2685,2680,2685,2680,2544
|
|
20230629,101400,3324200170,2680,2685,2685,2675,3915
|
|
20230629,101300,3313725740,2675,2685,2685,2675,927
|
|
20230629,101200,3311241460,2685,2690,2695,2685,1737
|
|
20230629,101100,3306571915,2690,2700,2710,2690,6495
|
|
20230629,101000,3289060010,2710,2700,2715,2700,1013
|
|
20230629,100900,3286319775,2700,2705,2710,2695,1275
|
|
20230629,100800,3282873910,2710,2695,2710,2690,1317
|
|
20230629,100700,3279315360,2695,2700,2700,2695,4465
|
|
20230629,100600,3267281680,2695,2685,2695,2675,7695
|
|
20230629,100500,3246611040,2675,2675,2685,2675,5197
|
|
20230629,100400,3232701595,2670,2665,2675,2665,2371
|
|
20230629,100300,3226371585,2665,2675,2675,2665,4479
|
|
20230629,100200,3214430050,2665,2670,2675,2665,11315
|
|
20230629,100100,3184230360,2675,2675,2675,2670,1537
|
|
20230629,100000,3180125285,2675,2675,2685,2670,4354
|
|
20230629,095900,3168477545,2680,2675,2680,2675,7770
|
|
20230629,095800,3147680485,2675,2685,2685,2675,20389
|
|
20230629,095700,3093020680,2690,2695,2695,2685,16534
|
|
20230629,095600,3048555490,2690,2700,2700,2690,26181
|
|
20230629,095500,2978007000,2705,2720,2720,2700,25212
|
|
20230629,095400,2909755620,2720,2730,2740,2720,2026
|
|
20230629,095300,2904240375,2725,2740,2740,2725,12588
|
|
20230629,095200,2869831320,2740,2750,2750,2740,37813
|
|
20230629,095100,2766154820,2750,2750,2750,2745,7136
|
|
20230629,095000,2746531870,2745,2745,2755,2745,10773
|
|
20230629,094900,2716930700,2745,2750,2750,2745,16936
|
|
20230629,094800,2670361040,2750,2740,2750,2740,24955
|
|
20230629,094700,2601803275,2740,2735,2745,2730,10520
|
|
20230629,094600,2573002695,2735,2740,2740,2725,10019
|
|
20230629,094500,2545609475,2740,2735,2740,2735,7935
|
|
20230629,094400,2523888240,2735,2750,2750,2735,8917
|
|
20230629,094300,2499456065,2750,2725,2755,2715,40014
|
|
20230629,094200,2389776875,2715,2710,2720,2705,43624
|
|
20230629,094100,2271348015,2705,2715,2715,2705,14903
|
|
20230629,094000,2231012675,2715,2710,2715,2710,4604
|
|
20230629,093900,2218535810,2710,2705,2715,2705,7936
|
|
20230629,093800,2197030290,2705,2710,2715,2705,12534
|
|
20230629,093700,2163080085,2715,2715,2720,2710,10481
|
|
20230629,093600,2134653190,2710,2720,2725,2710,14578
|
|
20230629,093500,2094992520,2725,2725,2725,2705,55909
|
|
20230629,093400,1943188005,2725,2710,2745,2700,59096
|
|
20230629,093300,1781830640,2710,2700,2715,2700,62007
|
|
20230629,093200,1614150400,2700,2685,2700,2685,43516
|
|
20230629,093100,1496949710,2680,2675,2680,2670,9285
|
|
20230629,093000,1472109215,2670,2665,2680,2665,4644
|
|
20230629,092900,1459690290,2665,2645,2665,2645,4242
|
|
20230629,092800,1448440940,2645,2645,2645,2645,4259
|
|
20230629,092700,1437175885,2645,2645,2645,2640,2638
|
|
20230629,092600,1430198875,2645,2645,2645,2645,957
|
|
20230629,092500,1427667610,2645,2645,2650,2645,1471
|
|
20230629,092400,1423776810,2650,2645,2650,2640,7951
|
|
20230629,092300,1402723195,2645,2630,2650,2630,14590
|
|
20230629,092200,1364269920,2630,2645,2645,2630,2962
|
|
20230629,092100,1356456510,2645,2645,2670,2645,46816
|
|
20230629,092000,1231525320,2640,2640,2645,2635,13121
|
|
20230629,091900,1196839485,2645,2640,2645,2640,1756
|
|
20230629,091800,1192200625,2640,2650,2650,2635,3892
|
|
20230629,091700,1181929445,2650,2635,2655,2635,9837
|
|
20230629,091600,1155840850,2635,2660,2660,2635,7762
|
|
20230629,091500,1135330195,2640,2665,2670,2640,25353
|
|
20230629,091400,1067754835,2665,2645,2670,2635,20208
|
|
20230629,091300,1014111090,2635,2640,2660,2630,12076
|
|
20230629,091200,982174290,2640,2615,2640,2615,2148
|
|
20230629,091100,976526630,2600,2605,2630,2600,10540
|
|
20230629,091000,949098070,2600,2590,2610,2590,36919
|
|
20230629,090900,852972115,2590,2575,2595,2570,32403
|
|
20230629,090800,769611870,2570,2590,2590,2570,32263
|
|
20230629,090700,686499255,2580,2585,2585,2575,9402
|
|
20230629,090600,662249110,2575,2570,2600,2565,11079
|
|
20230629,090500,633647420,2570,2595,2595,2570,16464
|
|
20230629,090400,591194610,2600,2595,2600,2595,19706
|
|
20230629,090300,540039395,2600,2590,2615,2580,30547
|
|
20230629,090200,460707270,2595,2660,2660,2590,28449
|
|
20230629,090100,386379340,2660,2655,2710,2645,114604
|
|
20230629,090000,80218215,2660,2650,2670,2645,29997
|