600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,185600,8775011600,2810,2810,2810,2810,0
|
|
20230724,185500,8775011600,2810,2810,2810,2810,0
|
|
20230724,185400,8775011600,2810,2810,2810,2810,0
|
|
20230724,185300,8775011600,2810,2810,2810,2810,0
|
|
20230724,185200,8775011600,2810,2810,2810,2810,0
|
|
20230724,185100,8775011600,2810,2810,2810,2810,0
|
|
20230724,185000,8775011600,2810,2810,2810,2810,0
|
|
20230724,184900,8775011600,2810,2810,2810,2810,0
|
|
20230724,184800,8775011600,2810,2810,2810,2810,0
|
|
20230724,184700,8775011600,2810,2810,2810,2810,0
|
|
20230724,184600,8775011600,2810,2810,2810,2810,0
|
|
20230724,184500,8775011600,2810,2810,2810,2810,0
|
|
20230724,184400,8775011600,2810,2810,2810,2810,0
|
|
20230724,184300,8775011600,2810,2810,2810,2810,0
|
|
20230724,184200,8775011600,2810,2810,2810,2810,0
|
|
20230724,184100,8775011600,2810,2810,2810,2810,0
|
|
20230724,184000,8775011600,2810,2810,2810,2810,0
|
|
20230724,183900,8775011600,2810,2810,2810,2810,0
|
|
20230724,183800,8775011600,2810,2810,2810,2810,0
|
|
20230724,183700,8775011600,2810,2810,2810,2810,0
|
|
20230724,183600,8775011600,2810,2810,2810,2810,0
|
|
20230724,183500,8775011600,2810,2810,2810,2810,0
|
|
20230724,183400,8775011600,2810,2810,2810,2810,0
|
|
20230724,183300,8775011600,2810,2810,2810,2810,0
|
|
20230724,183200,8775011600,2810,2810,2810,2810,0
|
|
20230724,183100,8775011600,2810,2810,2810,2810,0
|
|
20230724,183000,8775011600,2810,2810,2810,2810,0
|
|
20230724,182900,8775011600,2810,2810,2810,2810,0
|
|
20230724,182800,8775011600,2810,2810,2810,2810,0
|
|
20230724,182700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,182600,8775011600,2810,2810,2810,2810,0
|
|
20230724,182500,8775011600,2810,2810,2810,2810,0
|
|
20230724,182400,8775011600,2810,2810,2810,2810,0
|
|
20230724,182300,8775011600,2810,2810,2810,2810,0
|
|
20230724,182200,8775011600,2810,2810,2810,2810,0
|
|
20230724,182100,8775011600,2810,2810,2810,2810,0
|
|
20230724,182000,8775011600,2810,2810,2810,2810,0
|
|
20230724,181900,8775011600,2810,2810,2810,2810,0
|
|
20230724,181800,8775011600,2810,2810,2810,2810,0
|
|
20230724,181700,8775011600,2810,2810,2810,2810,0
|
|
20230724,181600,8775011600,2810,2810,2810,2810,0
|
|
20230724,181500,8775011600,2810,2810,2810,2810,0
|
|
20230724,181400,8775011600,2810,2810,2810,2810,0
|
|
20230724,181300,8775011600,2810,2810,2810,2810,0
|
|
20230724,181200,8775011600,2810,2810,2810,2810,0
|
|
20230724,181100,8775011600,2810,2810,2810,2810,0
|
|
20230724,181000,8775011600,2810,2810,2810,2810,0
|
|
20230724,180900,8775011600,2810,2810,2810,2810,0
|
|
20230724,180800,8775011600,2810,2810,2810,2810,0
|
|
20230724,180700,8775011600,2810,2810,2810,2810,0
|
|
20230724,180600,8775011600,2810,2810,2810,2810,0
|
|
20230724,180500,8775011600,2810,2810,2810,2810,0
|
|
20230724,180400,8775011600,2810,2810,2810,2810,0
|
|
20230724,180300,8775011600,2810,2810,2810,2810,0
|
|
20230724,180200,8775011600,2810,2810,2810,2810,0
|
|
20230724,180100,8775011600,2810,2810,2810,2810,0
|
|
20230724,180000,8775011600,2810,2810,2810,2810,0
|
|
20230724,175900,8775011600,2810,2810,2810,2810,0
|
|
20230724,175800,8775011600,2810,2810,2810,2810,0
|
|
20230724,175700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,175600,8775011600,2810,2810,2810,2810,0
|
|
20230724,175500,8775011600,2810,2810,2810,2810,0
|
|
20230724,175400,8775011600,2810,2810,2810,2810,0
|
|
20230724,175300,8775011600,2810,2810,2810,2810,0
|
|
20230724,175200,8775011600,2810,2810,2810,2810,0
|
|
20230724,175100,8775011600,2810,2810,2810,2810,0
|
|
20230724,175000,8775011600,2810,2810,2810,2810,0
|
|
20230724,174900,8775011600,2810,2810,2810,2810,0
|
|
20230724,174800,8775011600,2810,2810,2810,2810,0
|
|
20230724,174700,8775011600,2810,2810,2810,2810,0
|
|
20230724,174600,8775011600,2810,2810,2810,2810,0
|
|
20230724,174500,8775011600,2810,2810,2810,2810,0
|
|
20230724,174400,8775011600,2810,2810,2810,2810,0
|
|
20230724,174300,8775011600,2810,2810,2810,2810,0
|
|
20230724,174200,8775011600,2810,2810,2810,2810,0
|
|
20230724,174100,8775011600,2810,2810,2810,2810,0
|
|
20230724,174000,8775011600,2810,2810,2810,2810,0
|
|
20230724,173900,8775011600,2810,2810,2810,2810,0
|
|
20230724,173800,8775011600,2810,2810,2810,2810,0
|
|
20230724,173700,8775011600,2810,2810,2810,2810,0
|
|
20230724,173600,8775011600,2810,2810,2810,2810,0
|
|
20230724,173500,8775011600,2810,2810,2810,2810,0
|
|
20230724,173400,8775011600,2810,2810,2810,2810,0
|
|
20230724,173300,8775011600,2810,2810,2810,2810,0
|
|
20230724,173200,8775011600,2810,2810,2810,2810,0
|
|
20230724,173100,8775011600,2810,2810,2810,2810,0
|
|
20230724,173000,8775011600,2810,2810,2810,2810,0
|
|
20230724,172900,8775011600,2810,2810,2810,2810,0
|
|
20230724,172800,8775011600,2810,2810,2810,2810,0
|
|
20230724,172700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,172600,8775011600,2810,2810,2810,2810,0
|
|
20230724,172500,8775011600,2810,2810,2810,2810,0
|
|
20230724,172400,8775011600,2810,2810,2810,2810,0
|
|
20230724,172300,8775011600,2810,2810,2810,2810,0
|
|
20230724,172200,8775011600,2810,2810,2810,2810,0
|
|
20230724,172100,8775011600,2810,2810,2810,2810,0
|
|
20230724,172000,8775011600,2810,2810,2810,2810,0
|
|
20230724,171900,8775011600,2810,2810,2810,2810,0
|
|
20230724,171800,8775011600,2810,2810,2810,2810,0
|
|
20230724,171700,8775011600,2810,2810,2810,2810,0
|
|
20230724,171600,8775011600,2810,2810,2810,2810,0
|
|
20230724,171500,8775011600,2810,2810,2810,2810,0
|
|
20230724,171400,8775011600,2810,2810,2810,2810,0
|
|
20230724,171300,8775011600,2810,2810,2810,2810,0
|
|
20230724,171200,8775011600,2810,2810,2810,2810,0
|
|
20230724,171100,8775011600,2810,2810,2810,2810,0
|
|
20230724,171000,8775011600,2810,2810,2810,2810,0
|
|
20230724,170900,8775011600,2810,2810,2810,2810,0
|
|
20230724,170800,8775011600,2810,2810,2810,2810,0
|
|
20230724,170700,8775011600,2810,2810,2810,2810,0
|
|
20230724,170600,8775011600,2810,2810,2810,2810,0
|
|
20230724,170500,8775011600,2810,2810,2810,2810,0
|
|
20230724,170400,8775011600,2810,2810,2810,2810,0
|
|
20230724,170300,8775011600,2810,2810,2810,2810,0
|
|
20230724,170200,8775011600,2810,2810,2810,2810,0
|
|
20230724,170100,8775011600,2810,2810,2810,2810,0
|
|
20230724,170000,8775011600,2810,2810,2810,2810,0
|
|
20230724,165900,8775011600,2810,2810,2810,2810,0
|
|
20230724,165800,8775011600,2810,2810,2810,2810,0
|
|
20230724,165700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,165600,8775011600,2810,2810,2810,2810,0
|
|
20230724,165500,8775011600,2810,2810,2810,2810,0
|
|
20230724,165400,8775011600,2810,2810,2810,2810,0
|
|
20230724,165300,8775011600,2810,2810,2810,2810,0
|
|
20230724,165200,8775011600,2810,2810,2810,2810,0
|
|
20230724,165100,8775011600,2810,2810,2810,2810,0
|
|
20230724,165000,8775011600,2810,2810,2810,2810,0
|
|
20230724,164900,8775011600,2810,2810,2810,2810,0
|
|
20230724,164800,8775011600,2810,2810,2810,2810,0
|
|
20230724,164700,8775011600,2810,2810,2810,2810,0
|
|
20230724,164600,8775011600,2810,2810,2810,2810,0
|
|
20230724,164500,8775011600,2810,2810,2810,2810,0
|
|
20230724,164400,8775011600,2810,2810,2810,2810,0
|
|
20230724,164300,8775011600,2810,2810,2810,2810,0
|
|
20230724,164200,8775011600,2810,2810,2810,2810,0
|
|
20230724,164100,8775011600,2810,2810,2810,2810,0
|
|
20230724,164000,8775011600,2810,2810,2810,2810,0
|
|
20230724,163900,8775011600,2810,2810,2810,2810,0
|
|
20230724,163800,8775011600,2810,2810,2810,2810,0
|
|
20230724,163700,8775011600,2810,2810,2810,2810,0
|
|
20230724,163600,8775011600,2810,2810,2810,2810,0
|
|
20230724,163500,8775011600,2810,2810,2810,2810,0
|
|
20230724,163400,8775011600,2810,2810,2810,2810,0
|
|
20230724,163300,8775011600,2810,2810,2810,2810,0
|
|
20230724,163200,8775011600,2810,2810,2810,2810,0
|
|
20230724,163100,8775011600,2810,2810,2810,2810,0
|
|
20230724,163000,8775011600,2810,2810,2810,2810,0
|
|
20230724,162900,8775011600,2810,2810,2810,2810,0
|
|
20230724,162800,8775011600,2810,2810,2810,2810,0
|
|
20230724,162700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,162600,8775011600,2810,2810,2810,2810,0
|
|
20230724,162500,8775011600,2810,2810,2810,2810,0
|
|
20230724,162400,8775011600,2810,2810,2810,2810,0
|
|
20230724,162300,8775011600,2810,2810,2810,2810,0
|
|
20230724,162200,8775011600,2810,2810,2810,2810,0
|
|
20230724,162100,8775011600,2810,2810,2810,2810,0
|
|
20230724,162000,8775011600,2810,2810,2810,2810,0
|
|
20230724,161900,8775011600,2810,2810,2810,2810,0
|
|
20230724,161800,8775011600,2810,2810,2810,2810,0
|
|
20230724,161700,8775011600,2810,2810,2810,2810,0
|
|
20230724,161600,8775011600,2810,2810,2810,2810,0
|
|
20230724,161500,8775011600,2810,2810,2810,2810,0
|
|
20230724,161400,8775011600,2810,2810,2810,2810,0
|
|
20230724,161300,8775011600,2810,2810,2810,2810,0
|
|
20230724,161200,8775011600,2810,2810,2810,2810,0
|
|
20230724,161100,8775011600,2810,2810,2810,2810,0
|
|
20230724,161000,8775011600,2810,2810,2810,2810,0
|
|
20230724,160900,8775011600,2810,2810,2810,2810,0
|
|
20230724,160800,8775011600,2810,2810,2810,2810,0
|
|
20230724,160700,8775011600,2810,2810,2810,2810,0
|
|
20230724,160600,8775011600,2810,2810,2810,2810,0
|
|
20230724,160500,8775011600,2810,2810,2810,2810,0
|
|
20230724,160400,8775011600,2810,2810,2810,2810,0
|
|
20230724,160300,8775011600,2810,2810,2810,2810,0
|
|
20230724,160200,8775011600,2810,2810,2810,2810,0
|
|
20230724,160100,8775011600,2810,2810,2810,2810,0
|
|
20230724,160000,8775011600,2810,2810,2810,2810,0
|
|
20230724,155900,8775011600,2810,2810,2810,2810,0
|
|
20230724,155800,8775011600,2810,2810,2810,2810,0
|
|
20230724,155700,8775011600,2810,2810,2810,2810,11991
|
|
20230724,155600,8775011600,2810,2810,2810,2810,0
|
|
20230724,155500,8775011600,2810,2810,2810,2810,0
|
|
20230724,155400,8775011600,2810,2810,2810,2810,0
|
|
20230724,155300,8775011600,2810,2810,2810,2810,0
|
|
20230724,155200,8775011600,2810,2810,2810,2810,0
|
|
20230724,155100,8775011600,2810,2810,2810,2810,0
|
|
20230724,155000,8775011600,2810,2810,2810,2810,0
|
|
20230724,154900,8775011600,2810,2810,2810,2810,0
|
|
20230724,154800,8775011600,2810,2810,2810,2810,0
|
|
20230724,154700,8775011600,2810,2810,2810,2810,0
|
|
20230724,154600,8775011600,2810,2810,2810,2810,0
|
|
20230724,154500,8775011600,2810,2810,2810,2810,0
|
|
20230724,154400,8775011600,2810,2810,2810,2810,0
|
|
20230724,154300,8775011600,2810,2810,2810,2810,0
|
|
20230724,154200,8775011600,2810,2810,2810,2810,0
|
|
20230724,154100,8775011600,2810,2810,2810,2810,0
|
|
20230724,154000,8775011600,2810,2810,2810,2810,0
|
|
20230724,153900,8775011600,2810,2810,2810,2810,0
|
|
20230724,153800,8775011600,2810,2810,2810,2810,0
|
|
20230724,153700,8775011600,2810,2810,2810,2810,0
|
|
20230724,153600,8775011600,2810,2810,2810,2810,0
|
|
20230724,153500,8775011600,2810,2810,2810,2810,0
|
|
20230724,153400,8775011600,2810,2810,2810,2810,0
|
|
20230724,153300,8775011600,2810,2810,2810,2810,0
|
|
20230724,153200,8775011600,2810,2810,2810,2810,0
|
|
20230724,153100,8775011600,2810,2810,2810,2810,0
|
|
20230724,153000,8775011600,2810,2810,2810,2810,11991
|
|
20230724,152900,8741316890,2805,2805,2805,2805,0
|
|
20230724,152800,8741316890,2805,2805,2805,2805,0
|
|
20230724,152700,8741316890,2805,2805,2805,2805,0
|
|
20230724,152600,8741316890,2805,2805,2805,2805,0
|
|
20230724,152500,8741316890,2805,2805,2805,2805,0
|
|
20230724,152400,8741316890,2805,2805,2805,2805,0
|
|
20230724,152300,8741316890,2805,2805,2805,2805,0
|
|
20230724,152200,8741316890,2805,2805,2805,2805,0
|
|
20230724,152100,8741316890,2805,2805,2805,2805,0
|
|
20230724,152000,8741316890,2805,2805,2805,2805,0
|
|
20230724,151900,8741316890,2805,2805,2810,2775,22173
|
|
20230724,151800,8679563240,2805,2805,2810,2805,5081
|
|
20230724,151700,8665292765,2810,2800,2810,2795,24444
|
|
20230724,151600,8596841775,2800,2800,2805,2795,30926
|
|
20230724,151500,8510246235,2800,2800,2800,2795,7668
|
|
20230724,151400,8488778340,2790,2795,2795,2790,1280
|
|
20230724,151300,8485201540,2795,2795,2800,2790,2535
|
|
20230724,151200,8478113805,2795,2795,2800,2795,2153
|
|
20230724,151100,8472094420,2795,2800,2805,2795,7636
|
|
20230724,151000,8450717155,2800,2800,2800,2795,857
|
|
20230724,150900,8448319460,2800,2800,2800,2780,34397
|
|
20230724,150800,8352447845,2800,2800,2800,2795,688
|
|
20230724,150700,8350523005,2800,2805,2805,2800,8642
|
|
20230724,150600,8326323555,2805,2805,2805,2795,18371
|
|
20230724,150500,8274821580,2805,2805,2805,2805,1849
|
|
20230724,150400,8269635135,2805,2800,2805,2800,5184
|
|
20230724,150300,8255119930,2800,2805,2810,2800,2570
|
|
20230724,150200,8247918940,2805,2810,2810,2805,439
|
|
20230724,150100,8246687355,2810,2800,2810,2795,731
|
|
20230724,150000,8244640705,2805,2800,2805,2795,16895
|
|
20230724,145900,8197329745,2805,2805,2805,2805,2352
|
|
20230724,145800,8190732385,2805,2800,2805,2800,3779
|
|
20230724,145700,8180136935,2810,2800,2810,2800,784
|
|
20230724,145600,8177941485,2800,2805,2810,2800,8266
|
|
20230724,145500,8154790890,2805,2805,2805,2800,3386
|
|
20230724,145400,8145302965,2810,2810,2810,2810,2654
|
|
20230724,145300,8137845225,2815,2815,2815,2810,1002
|
|
20230724,145200,8135029520,2810,2805,2810,2805,8827
|
|
20230724,145100,8110226650,2810,2805,2810,2800,4190
|
|
20230724,145000,8098478695,2805,2805,2805,2805,83
|
|
20230724,144900,8098245880,2805,2800,2805,2800,6711
|
|
20230724,144800,8079451530,2805,2810,2810,2805,1393
|
|
20230724,144700,8075542200,2810,2800,2810,2800,3299
|
|
20230724,144600,8066304990,2800,2805,2805,2800,6400
|
|
20230724,144500,8048384910,2805,2805,2810,2800,6086
|
|
20230724,144400,8031342415,2810,2810,2810,2810,127
|
|
20230724,144300,8030985545,2810,2810,2810,2805,4105
|
|
20230724,144200,8019465585,2810,2810,2810,2800,8198
|
|
20230724,144100,7996508535,2800,2805,2810,2800,5687
|
|
20230724,144000,7980566055,2805,2795,2805,2790,4446
|
|
20230724,143900,7968157165,2790,2810,2810,2785,21355
|
|
20230724,143800,7908479895,2810,2810,2810,2810,38
|
|
20230724,143700,7908373115,2815,2810,2815,2810,1014
|
|
20230724,143600,7905518725,2810,2810,2810,2810,60
|
|
20230724,143500,7905350125,2810,2805,2810,2805,48
|
|
20230724,143400,7905215455,2805,2810,2810,2805,207
|
|
20230724,143300,7904634565,2810,2815,2815,2810,611
|
|
20230724,143200,7902916970,2815,2815,2815,2815,1046
|
|
20230724,143100,7899972480,2800,2805,2805,2800,6197
|
|
20230724,143000,7882619400,2815,2815,2815,2800,5267
|
|
20230724,142900,7867829100,2815,2810,2820,2810,2651
|
|
20230724,142800,7860367610,2810,2810,2820,2810,225
|
|
20230724,142700,7859735330,2805,2815,2815,2805,1947
|
|
20230724,142600,7854263150,2815,2810,2815,2810,218
|
|
20230724,142500,7853649980,2810,2815,2815,2810,2707
|
|
20230724,142400,7846043060,2805,2815,2815,2805,4522
|
|
20230724,142300,7833331895,2815,2820,2820,2815,2989
|
|
20230724,142200,7824917720,2820,2820,2820,2820,200
|
|
20230724,142100,7824353720,2820,2825,2825,2820,709
|
|
20230724,142000,7822354135,2825,2825,2825,2825,2683
|
|
20230724,141900,7814774660,2825,2830,2830,2825,370
|
|
20230724,141800,7813729035,2830,2830,2830,2830,226
|
|
20230724,141700,7813089455,2830,2830,2830,2830,1105
|
|
20230724,141600,7809962305,2830,2830,2830,2830,4001
|
|
20230724,141500,7798639475,2830,2830,2830,2825,1732
|
|
20230724,141400,7793742990,2830,2825,2830,2825,7747
|
|
20230724,141300,7771827480,2830,2830,2830,2830,0
|
|
20230724,141200,7771827480,2830,2830,2830,2830,207
|
|
20230724,141100,7771241670,2825,2830,2830,2825,2213
|
|
20230724,141000,7764986880,2830,2825,2835,2825,1901
|
|
20230724,140900,7759605550,2825,2825,2825,2825,351
|
|
20230724,140800,7758613975,2835,2835,2835,2835,49
|
|
20230724,140700,7758475060,2825,2830,2835,2825,1000
|
|
20230724,140600,7755642890,2825,2825,2825,2815,5147
|
|
20230724,140500,7741102665,2825,2835,2835,2815,2631
|
|
20230724,140400,7733679570,2835,2820,2835,2820,304
|
|
20230724,140300,7732819250,2815,2825,2825,2815,4501
|
|
20230724,140200,7720130380,2820,2830,2830,2820,202
|
|
20230724,140100,7719560720,2820,2830,2835,2820,5455
|
|
20230724,140000,7704138970,2835,2830,2835,2830,1795
|
|
20230724,135900,7699051335,2830,2830,2830,2830,739
|
|
20230724,135800,7696959965,2830,2830,2830,2820,4086
|
|
20230724,135700,7685432250,2825,2820,2825,2820,882
|
|
20230724,135600,7682940775,2820,2835,2835,2820,3392
|
|
20230724,135500,7673357805,2830,2840,2840,2830,16587
|
|
20230724,135400,7626348625,2840,2835,2840,2830,3700
|
|
20230724,135300,7615861715,2830,2830,2830,2830,1694
|
|
20230724,135200,7611067695,2830,2825,2830,2825,819
|
|
20230724,135100,7608754015,2825,2825,2825,2825,4
|
|
20230724,135000,7608742715,2830,2825,2830,2825,239
|
|
20230724,134900,7608067535,2825,2810,2825,2810,30274
|
|
20230724,134800,7522700825,2810,2795,2810,2795,2190
|
|
20230724,134700,7516562760,2795,2795,2805,2795,30664
|
|
20230724,134600,7430695945,2795,2795,2800,2795,1976
|
|
20230724,134500,7425172940,2795,2800,2800,2795,5786
|
|
20230724,134400,7408998715,2800,2795,2800,2795,3629
|
|
20230724,134300,7398848805,2795,2795,2795,2790,1504
|
|
20230724,134200,7394645135,2795,2790,2795,2785,6993
|
|
20230724,134100,7375139920,2785,2785,2785,2785,2521
|
|
20230724,134000,7368118935,2785,2790,2790,2785,4137
|
|
20230724,133900,7356595890,2790,2790,2795,2785,1588
|
|
20230724,133800,7352167075,2790,2795,2795,2780,3576
|
|
20230724,133700,7342203155,2795,2785,2795,2780,26656
|
|
20230724,133600,7268075920,2785,2795,2795,2785,3801
|
|
20230724,133500,7257485425,2795,2795,2795,2790,2701
|
|
20230724,133400,7249943755,2790,2790,2790,2790,1446
|
|
20230724,133300,7245909415,2790,2785,2790,2785,4356
|
|
20230724,133200,7233763675,2785,2795,2795,2785,17604
|
|
20230724,133100,7184689710,2795,2800,2800,2795,4013
|
|
20230724,133000,7173472275,2800,2805,2805,2800,8224
|
|
20230724,132900,7150444270,2805,2805,2805,2805,261
|
|
20230724,132800,7149712165,2805,2800,2805,2800,1041
|
|
20230724,132700,7146797360,2795,2795,2795,2795,1200
|
|
20230724,132600,7143443360,2795,2800,2800,2795,2795
|
|
20230724,132500,7135629660,2800,2805,2805,2800,20110
|
|
20230724,132400,7079321460,2800,2805,2805,2800,9274
|
|
20230724,132300,7053353210,2805,2805,2805,2805,378
|
|
20230724,132200,7052292920,2805,2805,2805,2800,6315
|
|
20230724,132100,7034589955,2805,2805,2805,2805,11557
|
|
20230724,132000,7002172570,2805,2805,2815,2805,1180
|
|
20230724,131900,6998862660,2805,2815,2815,2805,10089
|
|
20230724,131800,6970513720,2815,2820,2820,2815,1256
|
|
20230724,131700,6966978075,2810,2815,2815,2810,6430
|
|
20230724,131600,6948905280,2820,2815,2820,2815,821
|
|
20230724,131500,6946592925,2815,2815,2815,2815,3124
|
|
20230724,131400,6937798865,2815,2815,2820,2815,5809
|
|
20230724,131300,6921446525,2815,2820,2820,2815,6473
|
|
20230724,131200,6903224880,2815,2820,2825,2815,798
|
|
20230724,131100,6900975320,2820,2820,2820,2820,3178
|
|
20230724,131000,6892013360,2820,2820,2825,2820,4886
|
|
20230724,130900,6878234090,2825,2830,2830,2825,3018
|
|
20230724,130800,6869707030,2830,2835,2835,2830,1847
|
|
20230724,130700,6864478225,2840,2840,2840,2835,2432
|
|
20230724,130600,6857582625,2840,2840,2840,2835,1833
|
|
20230724,130500,6852377815,2840,2840,2845,2835,6668
|
|
20230724,130400,6833473655,2840,2840,2845,2835,2574
|
|
20230724,130300,6826173475,2840,2840,2840,2835,2357
|
|
20230724,130200,6819480595,2835,2830,2840,2830,8304
|
|
20230724,130100,6795960025,2830,2830,2830,2830,1752
|
|
20230724,130000,6791001865,2840,2830,2840,2830,901
|
|
20230724,125900,6788444065,2840,2840,2840,2830,1249
|
|
20230724,125800,6784902800,2840,2840,2840,2840,441
|
|
20230724,125700,6783650360,2845,2840,2845,2840,5821
|
|
20230724,125600,6767098710,2840,2840,2840,2835,2601
|
|
20230724,125500,6759712870,2835,2835,2840,2835,2298
|
|
20230724,125400,6753198035,2835,2835,2835,2835,900
|
|
20230724,125300,6750646535,2830,2845,2845,2830,1430
|
|
20230724,125200,6746581505,2845,2835,2845,2835,5089
|
|
20230724,125100,6732133650,2835,2835,2835,2835,3250
|
|
20230724,125000,6722919900,2835,2835,2835,2835,174
|
|
20230724,124900,6722426610,2830,2835,2835,2830,7157
|
|
20230724,124800,6702172040,2835,2820,2835,2820,26512
|
|
20230724,124700,6627209515,2820,2815,2830,2815,1262
|
|
20230724,124600,6623648535,2815,2815,2815,2815,4304
|
|
20230724,124500,6611532775,2825,2820,2825,2815,920
|
|
20230724,124400,6608940465,2815,2825,2825,2815,3791
|
|
20230724,124300,6598246925,2825,2825,2830,2825,314
|
|
20230724,124200,6597358655,2825,2825,2825,2825,4956
|
|
20230724,124100,6583357955,2825,2830,2830,2825,1130
|
|
20230724,124000,6580165205,2830,2825,2830,2825,5494
|
|
20230724,123900,6564635650,2825,2820,2825,2820,9884
|
|
20230724,123800,6536760260,2820,2815,2820,2810,5457
|
|
20230724,123700,6521399015,2815,2820,2820,2815,8723
|
|
20230724,123600,6496801575,2820,2820,2820,2810,2002
|
|
20230724,123500,6491174965,2825,2820,2830,2820,10093
|
|
20230724,123400,6462661820,2825,2825,2825,2825,417
|
|
20230724,123300,6461483795,2825,2825,2825,2825,100
|
|
20230724,123200,6461201295,2830,2830,2830,2820,628
|
|
20230724,123100,6459426375,2830,2825,2830,2820,8005
|
|
20230724,123000,6436796080,2820,2820,2820,2815,3784
|
|
20230724,122900,6426131775,2820,2810,2820,2810,10181
|
|
20230724,122800,6397453745,2810,2805,2810,2805,2320
|
|
20230724,122700,6390939920,2805,2805,2810,2800,5223
|
|
20230724,122600,6376289760,2805,2805,2805,2805,1014
|
|
20230724,122500,6373445490,2810,2805,2815,2805,365
|
|
20230724,122400,6372421415,2810,2820,2820,2810,3112
|
|
20230724,122300,6363669780,2815,2820,2820,2815,1108
|
|
20230724,122200,6360549310,2820,2820,2820,2815,1250
|
|
20230724,122100,6357024810,2820,2820,2820,2820,3130
|
|
20230724,122000,6348198210,2820,2820,2820,2820,4
|
|
20230724,121900,6348186930,2810,2815,2820,2810,7857
|
|
20230724,121800,6326089670,2815,2820,2820,2815,200
|
|
20230724,121700,6325525675,2820,2815,2820,2815,1077
|
|
20230724,121600,6322493910,2815,2825,2825,2800,23879
|
|
20230724,121500,6255519020,2825,2820,2825,2820,5934
|
|
20230724,121400,6238784560,2820,2825,2825,2820,111
|
|
20230724,121300,6238471520,2825,2815,2825,2810,3845
|
|
20230724,121200,6227627585,2820,2810,2820,2810,13423
|
|
20230724,121100,6189901340,2810,2815,2815,2810,1110
|
|
20230724,121000,6186776700,2815,2815,2815,2810,349
|
|
20230724,120900,6185795970,2815,2805,2815,2805,4725
|
|
20230724,120800,6172496745,2805,2810,2810,2805,6296
|
|
20230724,120700,6154813815,2805,2805,2810,2805,4897
|
|
20230724,120600,6141068285,2805,2805,2810,2805,1884
|
|
20230724,120500,6135783260,2800,2800,2805,2800,2400
|
|
20230724,120400,6129062220,2795,2800,2800,2790,2160
|
|
20230724,120300,6123025070,2800,2800,2805,2790,11670
|
|
20230724,120200,6090452195,2800,2800,2810,2800,913
|
|
20230724,120100,6087895225,2810,2805,2810,2795,3659
|
|
20230724,120000,6077658740,2800,2810,2810,2800,2364
|
|
20230724,115900,6071038810,2810,2815,2815,2810,941
|
|
20230724,115800,6068393070,2810,2810,2810,2805,6118
|
|
20230724,115700,6051224490,2810,2800,2810,2800,5630
|
|
20230724,115600,6035418930,2800,2805,2805,2800,1511
|
|
20230724,115500,6031183615,2800,2800,2805,2795,3796
|
|
20230724,115400,6020551095,2805,2795,2805,2790,3971
|
|
20230724,115300,6009444460,2800,2800,2800,2795,17898
|
|
20230724,115200,5959407890,2795,2800,2800,2795,14556
|
|
20230724,115100,5918723530,2800,2795,2800,2795,6142
|
|
20230724,115000,5901556610,2795,2800,2805,2795,1297
|
|
20230724,114900,5897927925,2800,2800,2800,2795,11234
|
|
20230724,114800,5866497895,2800,2805,2810,2800,6512
|
|
20230724,114700,5848261065,2810,2810,2810,2810,500
|
|
20230724,114600,5846856065,2805,2800,2805,2800,6738
|
|
20230724,114500,5827989565,2800,2800,2805,2800,2634
|
|
20230724,114400,5820612585,2810,2805,2810,2800,4134
|
|
20230724,114300,5809031380,2810,2800,2810,2800,7541
|
|
20230724,114200,5787886370,2795,2805,2805,2795,12256
|
|
20230724,114100,5753581865,2800,2805,2805,2800,9355
|
|
20230724,114000,5727369370,2805,2810,2810,2805,5375
|
|
20230724,113900,5712268325,2815,2810,2815,2810,1051
|
|
20230724,113800,5709312415,2810,2810,2810,2810,847
|
|
20230724,113700,5706932345,2815,2815,2815,2810,1099
|
|
20230724,113600,5703841305,2815,2815,2815,2815,103
|
|
20230724,113500,5703551360,2810,2815,2820,2810,2304
|
|
20230724,113400,5697066325,2815,2820,2820,2815,2752
|
|
20230724,113300,5689317380,2820,2815,2820,2815,470
|
|
20230724,113200,5687994320,2815,2815,2815,2815,2378
|
|
20230724,113100,5681300250,2815,2815,2815,2815,100
|
|
20230724,113000,5681018750,2815,2815,2815,2815,3451
|
|
20230724,112900,5671304185,2815,2810,2825,2810,14125
|
|
20230724,112800,5631480665,2810,2810,2810,2810,999
|
|
20230724,112700,5628673475,2810,2815,2815,2810,722
|
|
20230724,112600,5626641265,2815,2820,2820,2810,2763
|
|
20230724,112500,5618863835,2820,2815,2820,2815,1462
|
|
20230724,112400,5614744755,2815,2825,2825,2810,7965
|
|
20230724,112300,5592347490,2815,2825,2830,2815,1020
|
|
20230724,112200,5589469345,2825,2815,2825,2815,5775
|
|
20230724,112100,5573195435,2815,2800,2815,2800,28204
|
|
20230724,112000,5494054425,2800,2815,2815,2800,17356
|
|
20230724,111900,5445320550,2820,2825,2825,2815,11128
|
|
20230724,111800,5413980900,2825,2830,2830,2815,14642
|
|
20230724,111700,5372689940,2830,2830,2830,2830,3178
|
|
20230724,111600,5363696200,2830,2830,2830,2830,933
|
|
20230724,111500,5361055810,2825,2825,2825,2820,2678
|
|
20230724,111400,5353491190,2820,2820,2820,2820,2524
|
|
20230724,111300,5346373510,2820,2820,2820,2815,2219
|
|
20230724,111200,5340118430,2820,2820,2820,2810,14231
|
|
20230724,111100,5300015820,2820,2840,2840,2820,22297
|
|
20230724,111000,5236970225,2840,2840,2840,2840,2080
|
|
20230724,110900,5231063025,2840,2835,2840,2830,5460
|
|
20230724,110800,5215601705,2835,2840,2840,2835,1666
|
|
20230724,110700,5210874445,2840,2850,2850,2835,2601
|
|
20230724,110600,5203489385,2845,2855,2855,2845,3338
|
|
20230724,110500,5193989045,2860,2860,2860,2850,948
|
|
20230724,110400,5191286195,2860,2850,2860,2850,1773
|
|
20230724,110300,5186229155,2840,2840,2850,2840,2834
|
|
20230724,110200,5178158595,2840,2830,2850,2830,1162
|
|
20230724,110100,5174858700,2830,2830,2840,2820,18503
|
|
20230724,110000,5122441225,2820,2815,2830,2815,2875
|
|
20230724,105900,5114337655,2830,2830,2830,2815,10554
|
|
20230724,105800,5084579490,2830,2840,2840,2830,3829
|
|
20230724,105700,5073734060,2845,2845,2850,2840,3308
|
|
20230724,105600,5064325065,2845,2840,2845,2835,1050
|
|
20230724,105500,5061348180,2845,2830,2845,2830,512
|
|
20230724,105400,5059899115,2845,2845,2850,2830,12432
|
|
20230724,105300,5024635295,2845,2855,2855,2835,14333
|
|
20230724,105200,4983902000,2850,2855,2860,2850,861
|
|
20230724,105100,4981443900,2855,2850,2855,2840,8360
|
|
20230724,105000,4957673680,2850,2855,2855,2850,2462
|
|
20230724,104900,4950655805,2850,2850,2855,2845,6706
|
|
20230724,104800,4931547530,2855,2860,2860,2850,6797
|
|
20230724,104700,4912149470,2855,2850,2860,2850,4387
|
|
20230724,104600,4899629410,2850,2855,2855,2845,4936
|
|
20230724,104500,4885568770,2845,2850,2850,2845,6338
|
|
20230724,104400,4867533525,2855,2850,2855,2850,1508
|
|
20230724,104300,4863235625,2850,2855,2855,2850,3984
|
|
20230724,104200,4851872240,2855,2865,2865,2855,5481
|
|
20230724,104100,4836206610,2865,2865,2865,2855,5098
|
|
20230724,104000,4821624445,2860,2870,2870,2860,2166
|
|
20230724,103900,4815429625,2870,2865,2870,2860,6467
|
|
20230724,103800,4796906405,2870,2870,2870,2865,50
|
|
20230724,103700,4796762925,2870,2870,2870,2865,8707
|
|
20230724,103600,4771816705,2870,2880,2880,2865,24356
|
|
20230724,103500,4701979815,2875,2875,2885,2875,2705
|
|
20230724,103400,4694201135,2875,2880,2880,2870,11650
|
|
20230724,103300,4660719210,2875,2885,2890,2875,5207
|
|
20230724,103200,4645710555,2890,2885,2890,2885,2805
|
|
20230724,103100,4637616830,2885,2890,2890,2885,7102
|
|
20230724,103000,4617099130,2895,2895,2900,2895,13647
|
|
20230724,102900,4577587940,2900,2895,2900,2895,1774
|
|
20230724,102800,4572452195,2900,2905,2905,2900,8194
|
|
20230724,102700,4548689045,2905,2900,2910,2900,1052
|
|
20230724,102600,4545636480,2895,2900,2905,2895,2748
|
|
20230724,102500,4537671275,2900,2900,2900,2890,5030
|
|
20230724,102400,4523098795,2895,2895,2905,2895,6207
|
|
20230724,102300,4505112020,2895,2910,2920,2890,6986
|
|
20230724,102200,4484856520,2910,2925,2930,2900,19390
|
|
20230724,102100,4428196835,2920,2885,2975,2885,38530
|
|
20230724,102000,4315044280,2885,2905,2910,2870,11124
|
|
20230724,101900,4282964165,2910,2945,2945,2910,19577
|
|
20230724,101800,4225604790,2935,2925,2950,2925,34096
|
|
20230724,101700,4125572365,2925,2925,2925,2920,2295
|
|
20230724,101600,4118860290,2925,2920,2925,2915,26295
|
|
20230724,101500,4042048320,2920,2915,2925,2915,17290
|
|
20230724,101400,3991551885,2910,2910,2915,2900,15750
|
|
20230724,101300,3945735150,2910,2885,2910,2885,7585
|
|
20230724,101200,3923720420,2890,2890,2890,2885,5474
|
|
20230724,101100,3907925245,2880,2880,2895,2880,1226
|
|
20230724,101000,3904390330,2880,2885,2890,2875,12023
|
|
20230724,100900,3869700670,2885,2885,2890,2885,9728
|
|
20230724,100800,3841624595,2885,2870,2895,2870,15913
|
|
20230724,100700,3795858320,2875,2865,2875,2860,4377
|
|
20230724,100600,3783318715,2865,2860,2865,2860,3994
|
|
20230724,100500,3771877645,2860,2870,2870,2860,3307
|
|
20230724,100400,3762409430,2870,2865,2870,2865,95
|
|
20230724,100300,3762137130,2865,2860,2870,2860,4815
|
|
20230724,100200,3748354705,2860,2860,2865,2850,6568
|
|
20230724,100100,3729571615,2860,2855,2860,2850,7435
|
|
20230724,100000,3708342135,2850,2850,2850,2845,2254
|
|
20230724,095900,3701927800,2855,2875,2875,2850,26718
|
|
20230724,095800,3625503355,2875,2870,2875,2865,4057
|
|
20230724,095700,3613874670,2865,2875,2880,2865,1410
|
|
20230724,095600,3609821310,2875,2880,2880,2865,3423
|
|
20230724,095500,3599978350,2875,2895,2910,2875,19294
|
|
20230724,095400,3544264120,2890,2880,2905,2880,8724
|
|
20230724,095300,3519044525,2885,2870,2895,2865,13138
|
|
20230724,095200,3481281295,2865,2865,2880,2865,3020
|
|
20230724,095100,3472612260,2880,2875,2880,2865,5754
|
|
20230724,095000,3456074190,2875,2870,2875,2870,3649
|
|
20230724,094900,3445583855,2875,2880,2880,2865,11611
|
|
20230724,094800,3412240140,2880,2870,2880,2870,1215
|
|
20230724,094700,3408744035,2870,2875,2875,2870,22533
|
|
20230724,094600,3343988235,2870,2875,2880,2870,5459
|
|
20230724,094500,3328308375,2875,2875,2875,2870,5091
|
|
20230724,094400,3313688020,2870,2880,2880,2870,11298
|
|
20230724,094300,3281176495,2875,2870,2880,2870,2152
|
|
20230724,094200,3274994445,2870,2875,2885,2865,21423
|
|
20230724,094100,3213494035,2870,2880,2880,2865,40867
|
|
20230724,094000,3096268410,2880,2895,2895,2880,47645
|
|
20230724,093900,2958564425,2900,2900,2900,2890,17480
|
|
20230724,093800,2908003625,2905,2900,2905,2895,2444
|
|
20230724,093700,2900923325,2910,2905,2910,2895,2869
|
|
20230724,093600,2892604160,2900,2900,2905,2900,2916
|
|
20230724,093500,2884145875,2900,2900,2905,2890,11051
|
|
20230724,093400,2852136420,2895,2920,2920,2890,8860
|
|
20230724,093300,2826352610,2915,2920,2930,2915,10242
|
|
20230724,093200,2796439420,2920,2895,2920,2890,9909
|
|
20230724,093100,2767648165,2900,2870,2905,2870,7487
|
|
20230724,093000,2746065765,2865,2880,2880,2865,10652
|
|
20230724,092900,2715520765,2880,2910,2910,2880,18876
|
|
20230724,092800,2660839820,2905,2915,2920,2905,10335
|
|
20230724,092700,2630793890,2915,2915,2915,2910,7223
|
|
20230724,092600,2609757240,2915,2900,2920,2900,7375
|
|
20230724,092500,2588266090,2915,2920,2930,2885,30517
|
|
20230724,092400,2499573860,2920,2895,2920,2885,22162
|
|
20230724,092300,2435336190,2895,2860,2900,2860,30184
|
|
20230724,092200,2348116955,2860,2855,2860,2840,14693
|
|
20230724,092100,2306308215,2855,2820,2855,2820,55774
|
|
20230724,092000,2148001695,2815,2775,2820,2775,31879
|
|
20230724,091900,2058374355,2795,2805,2810,2775,31963
|
|
20230724,091800,1969108695,2805,2810,2815,2805,14739
|
|
20230724,091700,1927740800,2805,2820,2820,2805,14551
|
|
20230724,091600,1886846855,2820,2820,2820,2810,10675
|
|
20230724,091500,1856799105,2820,2805,2825,2805,10773
|
|
20230724,091400,1826533865,2805,2825,2825,2800,31895
|
|
20230724,091300,1736849705,2835,2825,2835,2825,10049
|
|
20230724,091200,1708411820,2830,2815,2830,2805,30369
|
|
20230724,091100,1622874705,2815,2810,2820,2805,47386
|
|
20230724,091000,1489854910,2805,2790,2815,2775,46681
|
|
20230724,090900,1359479695,2790,2805,2805,2775,39118
|
|
20230724,090800,1250040755,2800,2840,2840,2800,66393
|
|
20230724,090700,1062890315,2835,2840,2845,2830,31660
|
|
20230724,090600,973126465,2840,2845,2845,2835,24904
|
|
20230724,090500,902375480,2845,2830,2850,2830,46373
|
|
20230724,090400,770798085,2825,2845,2855,2820,75547
|
|
20230724,090300,556719545,2845,2850,2875,2825,35644
|
|
20230724,090200,455530110,2855,2900,2900,2850,44856
|
|
20230724,090100,326807145,2900,2895,2915,2880,37096
|
|
20230724,090000,219597270,2895,2920,2920,2880,75405
|