643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,193900,22761175545,2865,2865,2865,2865,0
|
|
20230703,193800,22761175545,2865,2865,2865,2865,0
|
|
20230703,193700,22761175545,2865,2865,2865,2865,0
|
|
20230703,193600,22761175545,2865,2865,2865,2865,0
|
|
20230703,193500,22761175545,2865,2865,2865,2865,0
|
|
20230703,193400,22761175545,2865,2865,2865,2865,0
|
|
20230703,193300,22761175545,2865,2865,2865,2865,0
|
|
20230703,193200,22761175545,2865,2865,2865,2865,0
|
|
20230703,193100,22761175545,2865,2865,2865,2865,0
|
|
20230703,193000,22761175545,2865,2865,2865,2865,0
|
|
20230703,192900,22761175545,2865,2865,2865,2865,0
|
|
20230703,192800,22761175545,2865,2865,2865,2865,0
|
|
20230703,192700,22761175545,2865,2865,2865,2865,0
|
|
20230703,192600,22761175545,2865,2865,2865,2865,0
|
|
20230703,192500,22761175545,2865,2865,2865,2865,0
|
|
20230703,192400,22761175545,2865,2865,2865,2865,0
|
|
20230703,192300,22761175545,2865,2865,2865,2865,0
|
|
20230703,192200,22761175545,2865,2865,2865,2865,0
|
|
20230703,192100,22761175545,2865,2865,2865,2865,0
|
|
20230703,192000,22761175545,2865,2865,2865,2865,0
|
|
20230703,191900,22761175545,2865,2865,2865,2865,0
|
|
20230703,191800,22761175545,2865,2865,2865,2865,0
|
|
20230703,191700,22761175545,2865,2865,2865,2865,0
|
|
20230703,191600,22761175545,2865,2865,2865,2865,0
|
|
20230703,191500,22761175545,2865,2865,2865,2865,0
|
|
20230703,191400,22761175545,2865,2865,2865,2865,0
|
|
20230703,191300,22761175545,2865,2865,2865,2865,0
|
|
20230703,191200,22761175545,2865,2865,2865,2865,0
|
|
20230703,191100,22761175545,2865,2865,2865,2865,0
|
|
20230703,191000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,190900,22761175545,2865,2865,2865,2865,0
|
|
20230703,190800,22761175545,2865,2865,2865,2865,0
|
|
20230703,190700,22761175545,2865,2865,2865,2865,0
|
|
20230703,190600,22761175545,2865,2865,2865,2865,0
|
|
20230703,190500,22761175545,2865,2865,2865,2865,0
|
|
20230703,190400,22761175545,2865,2865,2865,2865,0
|
|
20230703,190300,22761175545,2865,2865,2865,2865,0
|
|
20230703,190200,22761175545,2865,2865,2865,2865,0
|
|
20230703,190100,22761175545,2865,2865,2865,2865,0
|
|
20230703,190000,22761175545,2865,2865,2865,2865,0
|
|
20230703,185900,22761175545,2865,2865,2865,2865,0
|
|
20230703,185800,22761175545,2865,2865,2865,2865,0
|
|
20230703,185700,22761175545,2865,2865,2865,2865,0
|
|
20230703,185600,22761175545,2865,2865,2865,2865,0
|
|
20230703,185500,22761175545,2865,2865,2865,2865,0
|
|
20230703,185400,22761175545,2865,2865,2865,2865,0
|
|
20230703,185300,22761175545,2865,2865,2865,2865,0
|
|
20230703,185200,22761175545,2865,2865,2865,2865,0
|
|
20230703,185100,22761175545,2865,2865,2865,2865,0
|
|
20230703,185000,22761175545,2865,2865,2865,2865,0
|
|
20230703,184900,22761175545,2865,2865,2865,2865,0
|
|
20230703,184800,22761175545,2865,2865,2865,2865,0
|
|
20230703,184700,22761175545,2865,2865,2865,2865,0
|
|
20230703,184600,22761175545,2865,2865,2865,2865,0
|
|
20230703,184500,22761175545,2865,2865,2865,2865,0
|
|
20230703,184400,22761175545,2865,2865,2865,2865,0
|
|
20230703,184300,22761175545,2865,2865,2865,2865,0
|
|
20230703,184200,22761175545,2865,2865,2865,2865,0
|
|
20230703,184100,22761175545,2865,2865,2865,2865,0
|
|
20230703,184000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,183900,22761175545,2865,2865,2865,2865,0
|
|
20230703,183800,22761175545,2865,2865,2865,2865,0
|
|
20230703,183700,22761175545,2865,2865,2865,2865,0
|
|
20230703,183600,22761175545,2865,2865,2865,2865,0
|
|
20230703,183500,22761175545,2865,2865,2865,2865,0
|
|
20230703,183400,22761175545,2865,2865,2865,2865,0
|
|
20230703,183300,22761175545,2865,2865,2865,2865,0
|
|
20230703,183200,22761175545,2865,2865,2865,2865,0
|
|
20230703,183100,22761175545,2865,2865,2865,2865,0
|
|
20230703,183000,22761175545,2865,2865,2865,2865,0
|
|
20230703,182900,22761175545,2865,2865,2865,2865,0
|
|
20230703,182800,22761175545,2865,2865,2865,2865,0
|
|
20230703,182700,22761175545,2865,2865,2865,2865,0
|
|
20230703,182600,22761175545,2865,2865,2865,2865,0
|
|
20230703,182500,22761175545,2865,2865,2865,2865,0
|
|
20230703,182400,22761175545,2865,2865,2865,2865,0
|
|
20230703,182300,22761175545,2865,2865,2865,2865,0
|
|
20230703,182200,22761175545,2865,2865,2865,2865,0
|
|
20230703,182100,22761175545,2865,2865,2865,2865,0
|
|
20230703,182000,22761175545,2865,2865,2865,2865,0
|
|
20230703,181900,22761175545,2865,2865,2865,2865,0
|
|
20230703,181800,22761175545,2865,2865,2865,2865,0
|
|
20230703,181700,22761175545,2865,2865,2865,2865,0
|
|
20230703,181600,22761175545,2865,2865,2865,2865,0
|
|
20230703,181500,22761175545,2865,2865,2865,2865,0
|
|
20230703,181400,22761175545,2865,2865,2865,2865,0
|
|
20230703,181300,22761175545,2865,2865,2865,2865,0
|
|
20230703,181200,22761175545,2865,2865,2865,2865,0
|
|
20230703,181100,22761175545,2865,2865,2865,2865,0
|
|
20230703,181000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,180900,22761175545,2865,2865,2865,2865,0
|
|
20230703,180800,22761175545,2865,2865,2865,2865,0
|
|
20230703,180700,22761175545,2865,2865,2865,2865,0
|
|
20230703,180600,22761175545,2865,2865,2865,2865,0
|
|
20230703,180500,22761175545,2865,2865,2865,2865,0
|
|
20230703,180400,22761175545,2865,2865,2865,2865,0
|
|
20230703,180300,22761175545,2865,2865,2865,2865,0
|
|
20230703,180200,22761175545,2865,2865,2865,2865,0
|
|
20230703,180100,22761175545,2865,2865,2865,2865,0
|
|
20230703,180000,22761175545,2865,2865,2865,2865,0
|
|
20230703,175900,22761175545,2865,2865,2865,2865,0
|
|
20230703,175800,22761175545,2865,2865,2865,2865,0
|
|
20230703,175700,22761175545,2865,2865,2865,2865,0
|
|
20230703,175600,22761175545,2865,2865,2865,2865,0
|
|
20230703,175500,22761175545,2865,2865,2865,2865,0
|
|
20230703,175400,22761175545,2865,2865,2865,2865,0
|
|
20230703,175300,22761175545,2865,2865,2865,2865,0
|
|
20230703,175200,22761175545,2865,2865,2865,2865,0
|
|
20230703,175100,22761175545,2865,2865,2865,2865,0
|
|
20230703,175000,22761175545,2865,2865,2865,2865,0
|
|
20230703,174900,22761175545,2865,2865,2865,2865,0
|
|
20230703,174800,22761175545,2865,2865,2865,2865,0
|
|
20230703,174700,22761175545,2865,2865,2865,2865,0
|
|
20230703,174600,22761175545,2865,2865,2865,2865,0
|
|
20230703,174500,22761175545,2865,2865,2865,2865,0
|
|
20230703,174400,22761175545,2865,2865,2865,2865,0
|
|
20230703,174300,22761175545,2865,2865,2865,2865,0
|
|
20230703,174200,22761175545,2865,2865,2865,2865,0
|
|
20230703,174100,22761175545,2865,2865,2865,2865,0
|
|
20230703,174000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,173900,22761175545,2865,2865,2865,2865,0
|
|
20230703,173800,22761175545,2865,2865,2865,2865,0
|
|
20230703,173700,22761175545,2865,2865,2865,2865,0
|
|
20230703,173600,22761175545,2865,2865,2865,2865,0
|
|
20230703,173500,22761175545,2865,2865,2865,2865,0
|
|
20230703,173400,22761175545,2865,2865,2865,2865,0
|
|
20230703,173300,22761175545,2865,2865,2865,2865,0
|
|
20230703,173200,22761175545,2865,2865,2865,2865,0
|
|
20230703,173100,22761175545,2865,2865,2865,2865,0
|
|
20230703,173000,22761175545,2865,2865,2865,2865,0
|
|
20230703,172900,22761175545,2865,2865,2865,2865,0
|
|
20230703,172800,22761175545,2865,2865,2865,2865,0
|
|
20230703,172700,22761175545,2865,2865,2865,2865,0
|
|
20230703,172600,22761175545,2865,2865,2865,2865,0
|
|
20230703,172500,22761175545,2865,2865,2865,2865,0
|
|
20230703,172400,22761175545,2865,2865,2865,2865,0
|
|
20230703,172300,22761175545,2865,2865,2865,2865,0
|
|
20230703,172200,22761175545,2865,2865,2865,2865,0
|
|
20230703,172100,22761175545,2865,2865,2865,2865,0
|
|
20230703,172000,22761175545,2865,2865,2865,2865,0
|
|
20230703,171900,22761175545,2865,2865,2865,2865,0
|
|
20230703,171800,22761175545,2865,2865,2865,2865,0
|
|
20230703,171700,22761175545,2865,2865,2865,2865,0
|
|
20230703,171600,22761175545,2865,2865,2865,2865,0
|
|
20230703,171500,22761175545,2865,2865,2865,2865,0
|
|
20230703,171400,22761175545,2865,2865,2865,2865,0
|
|
20230703,171300,22761175545,2865,2865,2865,2865,0
|
|
20230703,171200,22761175545,2865,2865,2865,2865,0
|
|
20230703,171100,22761175545,2865,2865,2865,2865,0
|
|
20230703,171000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,170900,22761175545,2865,2865,2865,2865,0
|
|
20230703,170800,22761175545,2865,2865,2865,2865,0
|
|
20230703,170700,22761175545,2865,2865,2865,2865,0
|
|
20230703,170600,22761175545,2865,2865,2865,2865,0
|
|
20230703,170500,22761175545,2865,2865,2865,2865,0
|
|
20230703,170400,22761175545,2865,2865,2865,2865,0
|
|
20230703,170300,22761175545,2865,2865,2865,2865,0
|
|
20230703,170200,22761175545,2865,2865,2865,2865,0
|
|
20230703,170100,22761175545,2865,2865,2865,2865,0
|
|
20230703,170000,22761175545,2865,2865,2865,2865,0
|
|
20230703,165900,22761175545,2865,2865,2865,2865,0
|
|
20230703,165800,22761175545,2865,2865,2865,2865,0
|
|
20230703,165700,22761175545,2865,2865,2865,2865,0
|
|
20230703,165600,22761175545,2865,2865,2865,2865,0
|
|
20230703,165500,22761175545,2865,2865,2865,2865,0
|
|
20230703,165400,22761175545,2865,2865,2865,2865,0
|
|
20230703,165300,22761175545,2865,2865,2865,2865,0
|
|
20230703,165200,22761175545,2865,2865,2865,2865,0
|
|
20230703,165100,22761175545,2865,2865,2865,2865,0
|
|
20230703,165000,22761175545,2865,2865,2865,2865,0
|
|
20230703,164900,22761175545,2865,2865,2865,2865,0
|
|
20230703,164800,22761175545,2865,2865,2865,2865,0
|
|
20230703,164700,22761175545,2865,2865,2865,2865,0
|
|
20230703,164600,22761175545,2865,2865,2865,2865,0
|
|
20230703,164500,22761175545,2865,2865,2865,2865,0
|
|
20230703,164400,22761175545,2865,2865,2865,2865,0
|
|
20230703,164300,22761175545,2865,2865,2865,2865,0
|
|
20230703,164200,22761175545,2865,2865,2865,2865,0
|
|
20230703,164100,22761175545,2865,2865,2865,2865,0
|
|
20230703,164000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,163900,22761175545,2865,2865,2865,2865,0
|
|
20230703,163800,22761175545,2865,2865,2865,2865,0
|
|
20230703,163700,22761175545,2865,2865,2865,2865,0
|
|
20230703,163600,22761175545,2865,2865,2865,2865,0
|
|
20230703,163500,22761175545,2865,2865,2865,2865,0
|
|
20230703,163400,22761175545,2865,2865,2865,2865,0
|
|
20230703,163300,22761175545,2865,2865,2865,2865,0
|
|
20230703,163200,22761175545,2865,2865,2865,2865,0
|
|
20230703,163100,22761175545,2865,2865,2865,2865,0
|
|
20230703,163000,22761175545,2865,2865,2865,2865,0
|
|
20230703,162900,22761175545,2865,2865,2865,2865,0
|
|
20230703,162800,22761175545,2865,2865,2865,2865,0
|
|
20230703,162700,22761175545,2865,2865,2865,2865,0
|
|
20230703,162600,22761175545,2865,2865,2865,2865,0
|
|
20230703,162500,22761175545,2865,2865,2865,2865,0
|
|
20230703,162400,22761175545,2865,2865,2865,2865,0
|
|
20230703,162300,22761175545,2865,2865,2865,2865,0
|
|
20230703,162200,22761175545,2865,2865,2865,2865,0
|
|
20230703,162100,22761175545,2865,2865,2865,2865,0
|
|
20230703,162000,22761175545,2865,2865,2865,2865,0
|
|
20230703,161900,22761175545,2865,2865,2865,2865,0
|
|
20230703,161800,22761175545,2865,2865,2865,2865,0
|
|
20230703,161700,22761175545,2865,2865,2865,2865,0
|
|
20230703,161600,22761175545,2865,2865,2865,2865,0
|
|
20230703,161500,22761175545,2865,2865,2865,2865,0
|
|
20230703,161400,22761175545,2865,2865,2865,2865,0
|
|
20230703,161300,22761175545,2865,2865,2865,2865,0
|
|
20230703,161200,22761175545,2865,2865,2865,2865,0
|
|
20230703,161100,22761175545,2865,2865,2865,2865,0
|
|
20230703,161000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,160900,22761175545,2865,2865,2865,2865,0
|
|
20230703,160800,22761175545,2865,2865,2865,2865,0
|
|
20230703,160700,22761175545,2865,2865,2865,2865,0
|
|
20230703,160600,22761175545,2865,2865,2865,2865,0
|
|
20230703,160500,22761175545,2865,2865,2865,2865,0
|
|
20230703,160400,22761175545,2865,2865,2865,2865,0
|
|
20230703,160300,22761175545,2865,2865,2865,2865,0
|
|
20230703,160200,22761175545,2865,2865,2865,2865,0
|
|
20230703,160100,22761175545,2865,2865,2865,2865,0
|
|
20230703,160000,22761175545,2865,2865,2865,2865,0
|
|
20230703,155900,22761175545,2865,2865,2865,2865,0
|
|
20230703,155800,22761175545,2865,2865,2865,2865,0
|
|
20230703,155700,22761175545,2865,2865,2865,2865,0
|
|
20230703,155600,22761175545,2865,2865,2865,2865,0
|
|
20230703,155500,22761175545,2865,2865,2865,2865,0
|
|
20230703,155400,22761175545,2865,2865,2865,2865,0
|
|
20230703,155300,22761175545,2865,2865,2865,2865,0
|
|
20230703,155200,22761175545,2865,2865,2865,2865,0
|
|
20230703,155100,22761175545,2865,2865,2865,2865,0
|
|
20230703,155000,22761175545,2865,2865,2865,2865,0
|
|
20230703,154900,22761175545,2865,2865,2865,2865,0
|
|
20230703,154800,22761175545,2865,2865,2865,2865,0
|
|
20230703,154700,22761175545,2865,2865,2865,2865,0
|
|
20230703,154600,22761175545,2865,2865,2865,2865,0
|
|
20230703,154500,22761175545,2865,2865,2865,2865,0
|
|
20230703,154400,22761175545,2865,2865,2865,2865,0
|
|
20230703,154300,22761175545,2865,2865,2865,2865,0
|
|
20230703,154200,22761175545,2865,2865,2865,2865,0
|
|
20230703,154100,22761175545,2865,2865,2865,2865,0
|
|
20230703,154000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,153900,22761175545,2865,2865,2865,2865,0
|
|
20230703,153800,22761175545,2865,2865,2865,2865,0
|
|
20230703,153700,22761175545,2865,2865,2865,2865,0
|
|
20230703,153600,22761175545,2865,2865,2865,2865,0
|
|
20230703,153500,22761175545,2865,2865,2865,2865,0
|
|
20230703,153400,22761175545,2865,2865,2865,2865,0
|
|
20230703,153300,22761175545,2865,2865,2865,2865,0
|
|
20230703,153200,22761175545,2865,2865,2865,2865,0
|
|
20230703,153100,22761175545,2865,2865,2865,2865,0
|
|
20230703,153000,22761175545,2865,2865,2865,2865,165405
|
|
20230703,152900,22287290220,2850,2850,2850,2850,0
|
|
20230703,152800,22287290220,2850,2850,2850,2850,0
|
|
20230703,152700,22287290220,2850,2850,2850,2850,0
|
|
20230703,152600,22287290220,2850,2850,2850,2850,0
|
|
20230703,152500,22287290220,2850,2850,2850,2850,0
|
|
20230703,152400,22287290220,2850,2850,2850,2850,0
|
|
20230703,152300,22287290220,2850,2850,2850,2850,0
|
|
20230703,152200,22287290220,2850,2850,2850,2850,0
|
|
20230703,152100,22287290220,2850,2850,2850,2850,0
|
|
20230703,152000,22287290220,2850,2850,2850,2850,0
|
|
20230703,151900,22287290220,2850,2855,2855,2845,31648
|
|
20230703,151800,22197222975,2850,2860,2860,2845,46906
|
|
20230703,151700,22063531260,2855,2860,2860,2850,9440
|
|
20230703,151600,22036611610,2860,2860,2860,2850,39144
|
|
20230703,151500,21924883470,2860,2865,2870,2860,23280
|
|
20230703,151400,21858248890,2870,2880,2880,2870,29991
|
|
20230703,151300,21772109280,2880,2880,2880,2870,32275
|
|
20230703,151200,21679314365,2880,2880,2880,2875,8944
|
|
20230703,151100,21653565435,2880,2880,2880,2875,16281
|
|
20230703,151000,21606699990,2880,2875,2880,2870,34914
|
|
20230703,150900,21506321805,2870,2875,2875,2865,29493
|
|
20230703,150800,21421651815,2870,2870,2875,2870,10289
|
|
20230703,150700,21392094895,2870,2875,2875,2870,13243
|
|
20230703,150600,21354079720,2870,2875,2875,2870,8300
|
|
20230703,150500,21330246355,2875,2865,2875,2865,31397
|
|
20230703,150400,21240247930,2865,2865,2865,2860,21851
|
|
20230703,150300,21177669955,2865,2860,2865,2860,2262
|
|
20230703,150200,21171197290,2865,2865,2865,2860,7170
|
|
20230703,150100,21150659140,2865,2860,2865,2860,5794
|
|
20230703,150000,21134064890,2865,2860,2865,2860,16096
|
|
20230703,145900,21088002885,2865,2855,2865,2855,15760
|
|
20230703,145800,21042967145,2860,2860,2860,2855,3808
|
|
20230703,145700,21032088050,2860,2865,2865,2860,8333
|
|
20230703,145600,21008248215,2860,2860,2865,2860,6144
|
|
20230703,145500,20990676365,2865,2860,2865,2855,15799
|
|
20230703,145400,20945485190,2865,2860,2865,2855,16124
|
|
20230703,145300,20899380260,2855,2860,2860,2855,8475
|
|
20230703,145200,20875181485,2860,2870,2870,2860,31637
|
|
20230703,145100,20784623235,2870,2865,2870,2860,31821
|
|
20230703,145000,20693455560,2860,2855,2865,2855,5813
|
|
20230703,144900,20676829620,2855,2870,2870,2855,40729
|
|
20230703,144800,20560289885,2870,2865,2875,2865,21193
|
|
20230703,144700,20499417025,2875,2865,2875,2865,23679
|
|
20230703,144600,20431442340,2865,2870,2875,2865,21822
|
|
20230703,144500,20368813080,2870,2870,2875,2865,21420
|
|
20230703,144400,20307364025,2870,2870,2875,2865,14337
|
|
20230703,144300,20266216385,2875,2860,2875,2860,48622
|
|
20230703,144200,20126805095,2865,2865,2865,2855,13841
|
|
20230703,144100,20087187795,2865,2855,2865,2850,95054
|
|
20230703,144000,19815446550,2855,2850,2855,2845,4957
|
|
20230703,143900,19801327690,2845,2850,2850,2845,1131
|
|
20230703,143800,19798104610,2845,2850,2850,2845,11515
|
|
20230703,143700,19765320940,2850,2850,2850,2850,1453
|
|
20230703,143600,19761179890,2840,2850,2850,2840,24494
|
|
20230703,143500,19691560865,2850,2850,2850,2850,562
|
|
20230703,143400,19689959165,2850,2850,2850,2845,11945
|
|
20230703,143300,19655950870,2850,2850,2850,2845,8879
|
|
20230703,143200,19630673820,2850,2850,2850,2850,2317
|
|
20230703,143100,19624070370,2850,2850,2850,2845,454
|
|
20230703,143000,19622776585,2850,2850,2850,2845,3369
|
|
20230703,142900,19613191455,2850,2850,2850,2845,3573
|
|
20230703,142800,19603008800,2850,2845,2855,2845,10409
|
|
20230703,142700,19573343490,2850,2850,2855,2845,9401
|
|
20230703,142600,19546561670,2850,2850,2850,2845,6679
|
|
20230703,142500,19527526645,2850,2850,2850,2845,8815
|
|
20230703,142400,19502446675,2850,2850,2850,2845,3419
|
|
20230703,142300,19492702880,2845,2850,2855,2845,2290
|
|
20230703,142200,19486174125,2850,2850,2855,2850,7114
|
|
20230703,142100,19465897190,2850,2855,2855,2850,2703
|
|
20230703,142000,19458188750,2855,2850,2855,2850,11683
|
|
20230703,141900,19424890760,2850,2850,2855,2850,38973
|
|
20230703,141800,19313810075,2850,2845,2850,2845,28817
|
|
20230703,141700,19231758970,2840,2845,2845,2840,1731
|
|
20230703,141600,19226836375,2840,2835,2845,2835,7850
|
|
20230703,141500,19204530960,2840,2830,2840,2825,13760
|
|
20230703,141400,19165573095,2830,2830,2830,2825,3926
|
|
20230703,141300,19154464035,2825,2830,2830,2825,27154
|
|
20230703,141200,19077749520,2830,2830,2830,2825,1468
|
|
20230703,141100,19073595850,2830,2830,2830,2825,2536
|
|
20230703,141000,19066426630,2830,2830,2830,2825,2346
|
|
20230703,140900,19059797100,2825,2835,2835,2825,18178
|
|
20230703,140800,19008359870,2835,2835,2840,2830,10578
|
|
20230703,140700,18978408045,2835,2835,2840,2835,221
|
|
20230703,140600,18977781425,2835,2835,2840,2835,3107
|
|
20230703,140500,18968969860,2830,2840,2840,2830,5030
|
|
20230703,140400,18954702825,2835,2835,2840,2835,1649
|
|
20230703,140300,18950027735,2835,2840,2840,2835,1605
|
|
20230703,140200,18945474285,2840,2835,2845,2835,5540
|
|
20230703,140100,18929765005,2835,2840,2840,2835,2128
|
|
20230703,140000,18923728895,2835,2840,2840,2835,2451
|
|
20230703,135900,18916771150,2840,2840,2840,2835,3609
|
|
20230703,135800,18906522090,2835,2835,2840,2835,1396
|
|
20230703,135700,18902559705,2840,2835,2840,2835,778
|
|
20230703,135600,18900352690,2835,2840,2840,2835,24165
|
|
20230703,135500,18831829195,2835,2840,2840,2835,861
|
|
20230703,135400,18829387210,2840,2840,2840,2835,3037
|
|
20230703,135300,18820763715,2835,2840,2840,2835,2688
|
|
20230703,135200,18813140005,2840,2840,2840,2835,4053
|
|
20230703,135100,18801644620,2845,2840,2845,2835,15226
|
|
20230703,135000,18758402275,2840,2845,2845,2840,6463
|
|
20230703,134900,18740016295,2850,2850,2850,2845,8619
|
|
20230703,134800,18715475185,2850,2850,2855,2845,13414
|
|
20230703,134700,18677208815,2855,2845,2855,2840,25239
|
|
20230703,134600,18605260730,2845,2845,2845,2840,1626
|
|
20230703,134500,18600637470,2845,2845,2850,2845,5392
|
|
20230703,134400,18585294005,2845,2850,2850,2845,604
|
|
20230703,134300,18583574255,2850,2840,2850,2840,5567
|
|
20230703,134200,18567746115,2845,2845,2850,2840,1905
|
|
20230703,134100,18562326395,2850,2845,2850,2845,4706
|
|
20230703,134000,18548931175,2845,2845,2850,2845,3620
|
|
20230703,133900,18538626540,2845,2845,2850,2840,6720
|
|
20230703,133800,18519522425,2850,2850,2855,2845,6237
|
|
20230703,133700,18501769100,2850,2840,2850,2840,27598
|
|
20230703,133600,18423179165,2845,2840,2845,2835,4891
|
|
20230703,133500,18409290915,2845,2845,2845,2840,5811
|
|
20230703,133400,18392780080,2845,2835,2845,2835,5761
|
|
20230703,133300,18376422450,2835,2840,2840,2835,5472
|
|
20230703,133200,18360902175,2835,2840,2840,2835,7419
|
|
20230703,133100,18339837760,2840,2845,2845,2840,7545
|
|
20230703,133000,18318382090,2840,2840,2845,2840,1360
|
|
20230703,132900,18314516275,2840,2840,2845,2840,845
|
|
20230703,132800,18312116470,2845,2845,2850,2845,5696
|
|
20230703,132700,18295909730,2850,2845,2850,2840,13584
|
|
20230703,132600,18257263495,2845,2840,2845,2840,4806
|
|
20230703,132500,18243609745,2845,2840,2845,2840,4024
|
|
20230703,132400,18232181555,2840,2840,2845,2835,6432
|
|
20230703,132300,18213940995,2845,2845,2845,2840,1347
|
|
20230703,132200,18210109895,2845,2845,2845,2840,4152
|
|
20230703,132100,18198308970,2845,2850,2850,2840,6810
|
|
20230703,132000,18178957915,2850,2845,2850,2845,8716
|
|
20230703,131900,18154144285,2845,2845,2850,2845,3411
|
|
20230703,131800,18144429640,2845,2845,2850,2840,7300
|
|
20230703,131700,18123645630,2845,2845,2845,2840,4618
|
|
20230703,131600,18110527265,2840,2845,2850,2840,3312
|
|
20230703,131500,18101103805,2845,2845,2850,2845,572
|
|
20230703,131400,18099476460,2850,2850,2850,2845,3540
|
|
20230703,131300,18089388860,2845,2850,2855,2845,7599
|
|
20230703,131200,18067739550,2845,2855,2855,2845,1233
|
|
20230703,131100,18064222675,2855,2855,2855,2850,6757
|
|
20230703,131000,18044964690,2850,2850,2855,2845,8110
|
|
20230703,130900,18021851440,2850,2850,2850,2845,6801
|
|
20230703,130800,18002477060,2845,2850,2850,2845,3506
|
|
20230703,130700,17992499965,2850,2850,2850,2850,4527
|
|
20230703,130600,17979598015,2845,2850,2850,2845,3360
|
|
20230703,130500,17970033315,2845,2840,2850,2840,9290
|
|
20230703,130400,17943622270,2845,2840,2845,2840,5190
|
|
20230703,130300,17928878695,2845,2845,2845,2840,605
|
|
20230703,130200,17927157495,2840,2850,2850,2840,2102
|
|
20230703,130100,17921174990,2850,2845,2850,2845,2944
|
|
20230703,130000,17912793640,2845,2830,2845,2830,37654
|
|
20230703,125900,17805843225,2830,2835,2840,2830,7104
|
|
20230703,125800,17785733660,2835,2830,2835,2830,14501
|
|
20230703,125700,17744695825,2830,2825,2830,2825,18193
|
|
20230703,125600,17693300335,2830,2830,2835,2830,10917
|
|
20230703,125500,17662400720,2835,2835,2835,2835,3400
|
|
20230703,125400,17652761720,2825,2830,2840,2825,2917
|
|
20230703,125300,17644507410,2830,2840,2840,2830,5444
|
|
20230703,125200,17629087070,2835,2840,2840,2835,705
|
|
20230703,125100,17627087685,2830,2825,2840,2825,23518
|
|
20230703,125000,17560503410,2825,2825,2830,2825,4175
|
|
20230703,124900,17548707480,2825,2830,2830,2825,15429
|
|
20230703,124800,17505094190,2830,2830,2830,2825,13812
|
|
20230703,124700,17466068305,2830,2835,2835,2830,2431
|
|
20230703,124600,17459187180,2835,2825,2835,2825,1413
|
|
20230703,124500,17455185165,2830,2830,2835,2830,12310
|
|
20230703,124400,17420340340,2830,2840,2840,2830,9465
|
|
20230703,124300,17393505695,2840,2840,2840,2835,1338
|
|
20230703,124200,17389705785,2840,2840,2840,2835,3736
|
|
20230703,124100,17379111840,2840,2840,2840,2835,5689
|
|
20230703,124000,17362972830,2840,2840,2840,2835,6899
|
|
20230703,123900,17343413420,2835,2835,2840,2835,1375
|
|
20230703,123800,17339509015,2840,2840,2840,2840,3810
|
|
20230703,123700,17328688615,2840,2835,2840,2835,2529
|
|
20230703,123600,17321516645,2840,2840,2845,2835,16615
|
|
20230703,123500,17274308510,2840,2840,2840,2835,1072
|
|
20230703,123400,17271269355,2840,2835,2840,2835,3932
|
|
20230703,123300,17260121180,2830,2830,2835,2830,1278
|
|
20230703,123200,17256501210,2835,2840,2840,2830,1251
|
|
20230703,123100,17252954530,2835,2840,2840,2835,2606
|
|
20230703,123000,17245554605,2845,2840,2845,2835,3077
|
|
20230703,122900,17236814075,2840,2830,2840,2825,26282
|
|
20230703,122800,17162497170,2830,2830,2830,2825,16253
|
|
20230703,122700,17116515755,2830,2835,2835,2830,7298
|
|
20230703,122600,17095853070,2835,2850,2850,2835,16937
|
|
20230703,122500,17047749415,2850,2850,2850,2845,1774
|
|
20230703,122400,17042697260,2845,2845,2850,2845,3858
|
|
20230703,122300,17031718250,2845,2850,2850,2840,35086
|
|
20230703,122200,16931805195,2850,2845,2855,2840,61561
|
|
20230703,122100,16756195875,2850,2845,2855,2845,70905
|
|
20230703,122000,16554189325,2840,2845,2845,2840,6368
|
|
20230703,121900,16536100045,2845,2840,2845,2840,13649
|
|
20230703,121800,16497293270,2840,2845,2845,2840,5761
|
|
20230703,121700,16480927810,2840,2840,2840,2835,10266
|
|
20230703,121600,16451775645,2840,2835,2840,2830,28884
|
|
20230703,121500,16369900915,2835,2825,2835,2825,5043
|
|
20230703,121400,16355625255,2825,2835,2840,2825,20754
|
|
20230703,121300,16296841815,2835,2835,2840,2835,25960
|
|
20230703,121200,16223224925,2835,2830,2835,2830,18238
|
|
20230703,121100,16171587010,2830,2830,2835,2830,7238
|
|
20230703,121000,16151102410,2830,2830,2835,2825,21010
|
|
20230703,120900,16091643655,2830,2835,2840,2830,8036
|
|
20230703,120800,16068873935,2835,2840,2845,2835,27999
|
|
20230703,120700,15989381515,2840,2830,2845,2830,89329
|
|
20230703,120600,15736145685,2825,2825,2825,2820,9779
|
|
20230703,120500,15708521760,2825,2810,2830,2810,64755
|
|
20230703,120400,15525821465,2810,2810,2810,2805,11196
|
|
20230703,120300,15494373380,2810,2810,2810,2805,1084
|
|
20230703,120200,15491328590,2810,2810,2810,2805,1774
|
|
20230703,120100,15486348780,2810,2805,2810,2800,11941
|
|
20230703,120000,15452858610,2805,2800,2805,2795,12679
|
|
20230703,115900,15417356810,2800,2800,2800,2795,7936
|
|
20230703,115800,15395169955,2800,2795,2800,2790,4364
|
|
20230703,115700,15382994105,2785,2800,2800,2785,24695
|
|
20230703,115600,15314032230,2800,2805,2805,2800,48714
|
|
20230703,115500,15177628300,2805,2805,2805,2805,5404
|
|
20230703,115400,15162470080,2805,2810,2810,2805,3054
|
|
20230703,115300,15153900135,2805,2805,2810,2805,2432
|
|
20230703,115200,15147078105,2810,2810,2810,2805,3004
|
|
20230703,115100,15138644230,2805,2810,2810,2805,1003
|
|
20230703,115000,15135830805,2805,2805,2810,2805,2308
|
|
20230703,114900,15129356855,2805,2800,2810,2800,8061
|
|
20230703,114800,15106745500,2800,2800,2805,2800,12050
|
|
20230703,114700,15073005150,2805,2805,2810,2805,2668
|
|
20230703,114600,15065520020,2810,2805,2810,2805,364
|
|
20230703,114500,15064498910,2805,2810,2810,2805,12106
|
|
20230703,114400,15030539050,2810,2810,2810,2810,956
|
|
20230703,114300,15027852690,2805,2805,2810,2805,704
|
|
20230703,114200,15025877965,2805,2805,2805,2800,3671
|
|
20230703,114100,15015582670,2810,2805,2810,2805,14329
|
|
20230703,114000,14975383570,2810,2805,2810,2805,3018
|
|
20230703,113900,14966913825,2805,2815,2815,2805,1951
|
|
20230703,113800,14961433360,2810,2815,2820,2810,4411
|
|
20230703,113700,14949026850,2815,2815,2815,2810,20380
|
|
20230703,113600,14891657155,2810,2810,2815,2810,15092
|
|
20230703,113500,14849177385,2810,2815,2815,2810,3026
|
|
20230703,113400,14840674275,2810,2805,2815,2805,13242
|
|
20230703,113300,14803465195,2805,2805,2805,2800,9602
|
|
20230703,113200,14776531850,2805,2805,2805,2805,677
|
|
20230703,113100,14774632865,2805,2805,2805,2800,3238
|
|
20230703,113000,14765555360,2805,2805,2810,2800,13590
|
|
20230703,112900,14727435245,2805,2805,2810,2800,14153
|
|
20230703,112800,14687710540,2805,2805,2805,2805,7088
|
|
20230703,112700,14667828700,2805,2805,2805,2800,23348
|
|
20230703,112600,14602347855,2805,2795,2805,2795,9310
|
|
20230703,112500,14576295630,2795,2795,2795,2790,757
|
|
20230703,112400,14574180785,2795,2790,2795,2785,10272
|
|
20230703,112300,14545546775,2790,2795,2795,2790,4763
|
|
20230703,112200,14532254780,2795,2790,2795,2785,1661
|
|
20230703,112100,14527620505,2785,2780,2790,2780,28940
|
|
20230703,112000,14447055955,2785,2780,2785,2780,9378
|
|
20230703,111900,14420962590,2780,2780,2785,2780,1207
|
|
20230703,111800,14417604780,2780,2785,2790,2780,10580
|
|
20230703,111700,14388157255,2785,2785,2785,2785,5639
|
|
20230703,111600,14372452640,2785,2780,2785,2775,14562
|
|
20230703,111500,14331964710,2785,2780,2785,2780,2302
|
|
20230703,111400,14325554365,2785,2785,2785,2775,17800
|
|
20230703,111300,14276052895,2790,2780,2790,2780,12267
|
|
20230703,111200,14241937400,2780,2785,2790,2780,7749
|
|
20230703,111100,14220363390,2785,2780,2790,2780,14209
|
|
20230703,111000,14180800980,2780,2780,2780,2775,3780
|
|
20230703,110900,14170299600,2780,2785,2785,2780,4687
|
|
20230703,110800,14157269730,2785,2785,2790,2780,17485
|
|
20230703,110700,14108638565,2785,2790,2795,2785,7779
|
|
20230703,110600,14086966045,2790,2795,2795,2790,8037
|
|
20230703,110500,14064530815,2790,2795,2800,2790,3873
|
|
20230703,110400,14053705135,2795,2795,2800,2795,14121
|
|
20230703,110300,14014199325,2795,2790,2800,2790,10096
|
|
20230703,110200,13985976405,2790,2785,2795,2785,12132
|
|
20230703,110100,13952128830,2785,2780,2790,2780,20080
|
|
20230703,110000,13896267110,2780,2780,2785,2775,6697
|
|
20230703,105900,13877631065,2785,2780,2785,2780,5830
|
|
20230703,105800,13861421360,2780,2775,2785,2770,7553
|
|
20230703,105700,13840481860,2770,2775,2780,2770,30478
|
|
20230703,105600,13756000370,2775,2780,2780,2770,5968
|
|
20230703,105500,13739455245,2780,2770,2785,2770,16317
|
|
20230703,105400,13694217825,2775,2790,2795,2765,91441
|
|
20230703,105300,13440505730,2790,2785,2790,2780,26096
|
|
20230703,105200,13367838615,2790,2790,2795,2785,14425
|
|
20230703,105100,13327589355,2795,2795,2800,2785,24766
|
|
20230703,105000,13258488120,2790,2800,2805,2790,9807
|
|
20230703,104900,13231068020,2805,2805,2805,2795,11867
|
|
20230703,104800,13197878525,2800,2800,2810,2795,10055
|
|
20230703,104700,13169716790,2795,2800,2810,2795,12388
|
|
20230703,104600,13135038710,2810,2810,2810,2800,10305
|
|
20230703,104500,13106151525,2810,2810,2810,2800,17689
|
|
20230703,104400,13056529965,2810,2805,2810,2800,2752
|
|
20230703,104300,13048811155,2805,2825,2825,2795,52568
|
|
20230703,104200,12900984275,2810,2800,2825,2800,42351
|
|
20230703,104100,12781983220,2795,2810,2815,2795,36036
|
|
20230703,104000,12680953875,2810,2820,2820,2805,67937
|
|
20230703,103900,12489843325,2815,2820,2825,2815,47613
|
|
20230703,103800,12355495945,2815,2815,2820,2810,29395
|
|
20230703,103700,12272757375,2810,2815,2820,2810,28263
|
|
20230703,103600,12193149205,2815,2815,2820,2805,37598
|
|
20230703,103500,12087326050,2815,2805,2820,2800,54441
|
|
20230703,103400,11934451450,2805,2800,2805,2800,14184
|
|
20230703,103300,11894735240,2800,2800,2805,2795,10746
|
|
20230703,103200,11864649590,2800,2795,2800,2795,8818
|
|
20230703,103100,11839960690,2795,2785,2795,2785,13183
|
|
20230703,103000,11803152715,2785,2790,2790,2785,4426
|
|
20230703,102900,11790824720,2790,2790,2790,2785,4469
|
|
20230703,102800,11778374815,2790,2785,2795,2785,10017
|
|
20230703,102700,11750451455,2785,2785,2790,2780,3839
|
|
20230703,102600,11739763485,2785,2790,2790,2775,22296
|
|
20230703,102500,11677720680,2785,2790,2790,2785,1696
|
|
20230703,102400,11672989620,2790,2785,2795,2780,6312
|
|
20230703,102300,11655386670,2790,2775,2790,2775,15270
|
|
20230703,102200,11612929970,2775,2770,2780,2770,9827
|
|
20230703,102100,11585681795,2770,2775,2775,2765,17790
|
|
20230703,102000,11536414080,2780,2770,2780,2770,7410
|
|
20230703,101900,11515864475,2770,2780,2780,2770,12131
|
|
20230703,101800,11482199240,2770,2780,2785,2770,37802
|
|
20230703,101700,11377430160,2785,2775,2785,2770,27761
|
|
20230703,101600,11300404270,2775,2775,2785,2775,6506
|
|
20230703,101500,11282332045,2775,2780,2780,2775,33112
|
|
20230703,101400,11190396385,2780,2790,2790,2780,17912
|
|
20230703,101300,11140549375,2785,2785,2790,2785,11488
|
|
20230703,101200,11108545585,2785,2780,2790,2780,8052
|
|
20230703,101100,11086136330,2790,2780,2790,2775,9238
|
|
20230703,101000,11060446540,2785,2775,2790,2775,15775
|
|
20230703,100900,11016598825,2775,2785,2790,2775,16705
|
|
20230703,100800,10970118495,2785,2790,2790,2780,14164
|
|
20230703,100700,10930728265,2790,2775,2790,2775,10338
|
|
20230703,100600,10902004995,2775,2775,2790,2770,27773
|
|
20230703,100500,10824952525,2775,2780,2780,2770,26954
|
|
20230703,100400,10750212670,2775,2790,2790,2775,27503
|
|
20230703,100300,10673724855,2790,2790,2795,2785,36209
|
|
20230703,100200,10572700480,2790,2785,2790,2785,20839
|
|
20230703,100100,10514578790,2780,2780,2785,2775,46762
|
|
20230703,100000,10384596855,2780,2755,2785,2750,93601
|
|
20230703,095900,10125156410,2755,2790,2790,2750,200613
|
|
20230703,095800,9569864970,2790,2800,2800,2780,57707
|
|
20230703,095700,9408887505,2800,2795,2800,2785,75782
|
|
20230703,095600,9197421410,2795,2825,2830,2785,172348
|
|
20230703,095500,8714911410,2825,2810,2825,2800,71511
|
|
20230703,095400,8513648125,2810,2815,2815,2795,42711
|
|
20230703,095300,8393629375,2815,2815,2825,2795,105841
|
|
20230703,095200,8096017865,2820,2815,2820,2780,193397
|
|
20230703,095100,7555257375,2810,2825,2830,2800,92122
|
|
20230703,095000,7296407520,2820,2820,2835,2810,40464
|
|
20230703,094900,7182357160,2820,2825,2840,2810,87101
|
|
20230703,094800,6936519005,2825,2845,2850,2820,97624
|
|
20230703,094700,6659784590,2830,2845,2845,2830,66576
|
|
20230703,094600,6470936495,2845,2835,2845,2830,113538
|
|
20230703,094500,6148437945,2830,2830,2835,2825,37111
|
|
20230703,094400,6043485255,2825,2820,2825,2820,14784
|
|
20230703,094300,6001760085,2825,2815,2825,2815,21786
|
|
20230703,094200,5940334690,2815,2820,2825,2815,22889
|
|
20230703,094100,5875797960,2820,2810,2820,2810,16601
|
|
20230703,094000,5829059075,2805,2810,2815,2805,29571
|
|
20230703,093900,5746057945,2815,2815,2820,2805,100673
|
|
20230703,093800,5463181130,2820,2825,2825,2815,16647
|
|
20230703,093700,5416226535,2820,2825,2825,2815,10661
|
|
20230703,093600,5386166130,2825,2830,2835,2820,41485
|
|
20230703,093500,5268894990,2835,2835,2840,2830,4104
|
|
20230703,093400,5257247860,2835,2835,2840,2830,12618
|
|
20230703,093300,5221478865,2835,2830,2840,2825,13606
|
|
20230703,093200,5182925255,2830,2825,2830,2825,7498
|
|
20230703,093100,5161717570,2825,2845,2845,2825,24027
|
|
20230703,093000,5093570705,2845,2835,2850,2830,44768
|
|
20230703,092900,4966290705,2835,2825,2840,2825,22069
|
|
20230703,092800,4903763960,2825,2825,2830,2815,55339
|
|
20230703,092700,4747808205,2825,2830,2835,2815,32821
|
|
20230703,092600,4655135280,2830,2825,2830,2820,26623
|
|
20230703,092500,4579931605,2825,2820,2825,2815,14939
|
|
20230703,092400,4537838510,2820,2825,2830,2815,58576
|
|
20230703,092300,4372737745,2825,2825,2830,2820,14398
|
|
20230703,092200,4332073170,2820,2840,2840,2820,59566
|
|
20230703,092100,4163664240,2835,2840,2840,2835,11456
|
|
20230703,092000,4131142270,2840,2840,2845,2835,15018
|
|
20230703,091900,4088477085,2845,2825,2845,2825,36900
|
|
20230703,091800,3984031125,2830,2830,2835,2820,27799
|
|
20230703,091700,3905497650,2830,2840,2840,2825,16519
|
|
20230703,091600,3858729120,2830,2825,2840,2825,10426
|
|
20230703,091500,3829202030,2830,2845,2845,2820,81616
|
|
20230703,091400,3598314000,2845,2835,2850,2830,31871
|
|
20230703,091300,3507683175,2840,2840,2845,2830,18200
|
|
20230703,091200,3456048660,2840,2845,2850,2835,52811
|
|
20230703,091100,3305938680,2845,2845,2855,2840,31876
|
|
20230703,091000,3215233660,2845,2820,2845,2820,30660
|
|
20230703,090900,3128393990,2825,2825,2830,2805,144389
|
|
20230703,090800,2721596255,2820,2845,2850,2820,104107
|
|
20230703,090700,2426866905,2845,2845,2850,2835,66419
|
|
20230703,090600,2238083485,2845,2865,2870,2840,94226
|
|
20230703,090500,1969407820,2865,2870,2890,2860,75366
|
|
20230703,090400,1753088650,2865,2875,2890,2865,54681
|
|
20230703,090300,1595787980,2875,2870,2890,2865,75194
|
|
20230703,090200,1379144410,2865,2870,2875,2855,67240
|
|
20230703,090100,1186252035,2865,2835,2865,2830,116263
|
|
20230703,090000,854501450,2835,2850,2855,2830,297036
|