648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,194400,32479818205,2615,2615,2615,2615,0
|
|
20230717,194300,32479818205,2615,2615,2615,2615,0
|
|
20230717,194200,32479818205,2615,2615,2615,2615,0
|
|
20230717,194100,32479818205,2615,2615,2615,2615,0
|
|
20230717,194000,32479818205,2615,2615,2615,2615,0
|
|
20230717,193900,32479818205,2615,2615,2615,2615,0
|
|
20230717,193800,32479818205,2615,2615,2615,2615,0
|
|
20230717,193700,32479818205,2615,2615,2615,2615,0
|
|
20230717,193600,32479818205,2615,2615,2615,2615,0
|
|
20230717,193500,32479818205,2615,2615,2615,2615,0
|
|
20230717,193400,32479818205,2615,2615,2615,2615,0
|
|
20230717,193300,32479818205,2615,2615,2615,2615,0
|
|
20230717,193200,32479818205,2615,2615,2615,2615,0
|
|
20230717,193100,32479818205,2615,2615,2615,2615,0
|
|
20230717,193000,32479818205,2615,2615,2615,2615,0
|
|
20230717,192900,32479818205,2615,2615,2615,2615,0
|
|
20230717,192800,32479818205,2615,2615,2615,2615,0
|
|
20230717,192700,32479818205,2615,2615,2615,2615,0
|
|
20230717,192600,32479818205,2615,2615,2615,2615,0
|
|
20230717,192500,32479818205,2615,2615,2615,2615,0
|
|
20230717,192400,32479818205,2615,2615,2615,2615,0
|
|
20230717,192300,32479818205,2615,2615,2615,2615,0
|
|
20230717,192200,32479818205,2615,2615,2615,2615,0
|
|
20230717,192100,32479818205,2615,2615,2615,2615,0
|
|
20230717,192000,32479818205,2615,2615,2615,2615,0
|
|
20230717,191900,32479818205,2615,2615,2615,2615,0
|
|
20230717,191800,32479818205,2615,2615,2615,2615,0
|
|
20230717,191700,32479818205,2615,2615,2615,2615,0
|
|
20230717,191600,32479818205,2615,2615,2615,2615,0
|
|
20230717,191500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,191400,32479818205,2615,2615,2615,2615,0
|
|
20230717,191300,32479818205,2615,2615,2615,2615,0
|
|
20230717,191200,32479818205,2615,2615,2615,2615,0
|
|
20230717,191100,32479818205,2615,2615,2615,2615,0
|
|
20230717,191000,32479818205,2615,2615,2615,2615,0
|
|
20230717,190900,32479818205,2615,2615,2615,2615,0
|
|
20230717,190800,32479818205,2615,2615,2615,2615,0
|
|
20230717,190700,32479818205,2615,2615,2615,2615,0
|
|
20230717,190600,32479818205,2615,2615,2615,2615,0
|
|
20230717,190500,32479818205,2615,2615,2615,2615,0
|
|
20230717,190400,32479818205,2615,2615,2615,2615,0
|
|
20230717,190300,32479818205,2615,2615,2615,2615,0
|
|
20230717,190200,32479818205,2615,2615,2615,2615,0
|
|
20230717,190100,32479818205,2615,2615,2615,2615,0
|
|
20230717,190000,32479818205,2615,2615,2615,2615,0
|
|
20230717,185900,32479818205,2615,2615,2615,2615,0
|
|
20230717,185800,32479818205,2615,2615,2615,2615,0
|
|
20230717,185700,32479818205,2615,2615,2615,2615,0
|
|
20230717,185600,32479818205,2615,2615,2615,2615,0
|
|
20230717,185500,32479818205,2615,2615,2615,2615,0
|
|
20230717,185400,32479818205,2615,2615,2615,2615,0
|
|
20230717,185300,32479818205,2615,2615,2615,2615,0
|
|
20230717,185200,32479818205,2615,2615,2615,2615,0
|
|
20230717,185100,32479818205,2615,2615,2615,2615,0
|
|
20230717,185000,32479818205,2615,2615,2615,2615,0
|
|
20230717,184900,32479818205,2615,2615,2615,2615,0
|
|
20230717,184800,32479818205,2615,2615,2615,2615,0
|
|
20230717,184700,32479818205,2615,2615,2615,2615,0
|
|
20230717,184600,32479818205,2615,2615,2615,2615,0
|
|
20230717,184500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,184400,32479818205,2615,2615,2615,2615,0
|
|
20230717,184300,32479818205,2615,2615,2615,2615,0
|
|
20230717,184200,32479818205,2615,2615,2615,2615,0
|
|
20230717,184100,32479818205,2615,2615,2615,2615,0
|
|
20230717,184000,32479818205,2615,2615,2615,2615,0
|
|
20230717,183900,32479818205,2615,2615,2615,2615,0
|
|
20230717,183800,32479818205,2615,2615,2615,2615,0
|
|
20230717,183700,32479818205,2615,2615,2615,2615,0
|
|
20230717,183600,32479818205,2615,2615,2615,2615,0
|
|
20230717,183500,32479818205,2615,2615,2615,2615,0
|
|
20230717,183400,32479818205,2615,2615,2615,2615,0
|
|
20230717,183300,32479818205,2615,2615,2615,2615,0
|
|
20230717,183200,32479818205,2615,2615,2615,2615,0
|
|
20230717,183100,32479818205,2615,2615,2615,2615,0
|
|
20230717,183000,32479818205,2615,2615,2615,2615,0
|
|
20230717,182900,32479818205,2615,2615,2615,2615,0
|
|
20230717,182800,32479818205,2615,2615,2615,2615,0
|
|
20230717,182700,32479818205,2615,2615,2615,2615,0
|
|
20230717,182600,32479818205,2615,2615,2615,2615,0
|
|
20230717,182500,32479818205,2615,2615,2615,2615,0
|
|
20230717,182400,32479818205,2615,2615,2615,2615,0
|
|
20230717,182300,32479818205,2615,2615,2615,2615,0
|
|
20230717,182200,32479818205,2615,2615,2615,2615,0
|
|
20230717,182100,32479818205,2615,2615,2615,2615,0
|
|
20230717,182000,32479818205,2615,2615,2615,2615,0
|
|
20230717,181900,32479818205,2615,2615,2615,2615,0
|
|
20230717,181800,32479818205,2615,2615,2615,2615,0
|
|
20230717,181700,32479818205,2615,2615,2615,2615,0
|
|
20230717,181600,32479818205,2615,2615,2615,2615,0
|
|
20230717,181500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,181400,32479818205,2615,2615,2615,2615,0
|
|
20230717,181300,32479818205,2615,2615,2615,2615,0
|
|
20230717,181200,32479818205,2615,2615,2615,2615,0
|
|
20230717,181100,32479818205,2615,2615,2615,2615,0
|
|
20230717,181000,32479818205,2615,2615,2615,2615,0
|
|
20230717,180900,32479818205,2615,2615,2615,2615,0
|
|
20230717,180800,32479818205,2615,2615,2615,2615,0
|
|
20230717,180700,32479818205,2615,2615,2615,2615,0
|
|
20230717,180600,32479818205,2615,2615,2615,2615,0
|
|
20230717,180500,32479818205,2615,2615,2615,2615,0
|
|
20230717,180400,32479818205,2615,2615,2615,2615,0
|
|
20230717,180300,32479818205,2615,2615,2615,2615,0
|
|
20230717,180200,32479818205,2615,2615,2615,2615,0
|
|
20230717,180100,32479818205,2615,2615,2615,2615,0
|
|
20230717,180000,32479818205,2615,2615,2615,2615,0
|
|
20230717,175900,32479818205,2615,2615,2615,2615,0
|
|
20230717,175800,32479818205,2615,2615,2615,2615,0
|
|
20230717,175700,32479818205,2615,2615,2615,2615,0
|
|
20230717,175600,32479818205,2615,2615,2615,2615,0
|
|
20230717,175500,32479818205,2615,2615,2615,2615,0
|
|
20230717,175400,32479818205,2615,2615,2615,2615,0
|
|
20230717,175300,32479818205,2615,2615,2615,2615,0
|
|
20230717,175200,32479818205,2615,2615,2615,2615,0
|
|
20230717,175100,32479818205,2615,2615,2615,2615,0
|
|
20230717,175000,32479818205,2615,2615,2615,2615,0
|
|
20230717,174900,32479818205,2615,2615,2615,2615,0
|
|
20230717,174800,32479818205,2615,2615,2615,2615,0
|
|
20230717,174700,32479818205,2615,2615,2615,2615,0
|
|
20230717,174600,32479818205,2615,2615,2615,2615,0
|
|
20230717,174500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,174400,32479818205,2615,2615,2615,2615,0
|
|
20230717,174300,32479818205,2615,2615,2615,2615,0
|
|
20230717,174200,32479818205,2615,2615,2615,2615,0
|
|
20230717,174100,32479818205,2615,2615,2615,2615,0
|
|
20230717,174000,32479818205,2615,2615,2615,2615,0
|
|
20230717,173900,32479818205,2615,2615,2615,2615,0
|
|
20230717,173800,32479818205,2615,2615,2615,2615,0
|
|
20230717,173700,32479818205,2615,2615,2615,2615,0
|
|
20230717,173600,32479818205,2615,2615,2615,2615,0
|
|
20230717,173500,32479818205,2615,2615,2615,2615,0
|
|
20230717,173400,32479818205,2615,2615,2615,2615,0
|
|
20230717,173300,32479818205,2615,2615,2615,2615,0
|
|
20230717,173200,32479818205,2615,2615,2615,2615,0
|
|
20230717,173100,32479818205,2615,2615,2615,2615,0
|
|
20230717,173000,32479818205,2615,2615,2615,2615,0
|
|
20230717,172900,32479818205,2615,2615,2615,2615,0
|
|
20230717,172800,32479818205,2615,2615,2615,2615,0
|
|
20230717,172700,32479818205,2615,2615,2615,2615,0
|
|
20230717,172600,32479818205,2615,2615,2615,2615,0
|
|
20230717,172500,32479818205,2615,2615,2615,2615,0
|
|
20230717,172400,32479818205,2615,2615,2615,2615,0
|
|
20230717,172300,32479818205,2615,2615,2615,2615,0
|
|
20230717,172200,32479818205,2615,2615,2615,2615,0
|
|
20230717,172100,32479818205,2615,2615,2615,2615,0
|
|
20230717,172000,32479818205,2615,2615,2615,2615,0
|
|
20230717,171900,32479818205,2615,2615,2615,2615,0
|
|
20230717,171800,32479818205,2615,2615,2615,2615,0
|
|
20230717,171700,32479818205,2615,2615,2615,2615,0
|
|
20230717,171600,32479818205,2615,2615,2615,2615,0
|
|
20230717,171500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,171400,32479818205,2615,2615,2615,2615,0
|
|
20230717,171300,32479818205,2615,2615,2615,2615,0
|
|
20230717,171200,32479818205,2615,2615,2615,2615,0
|
|
20230717,171100,32479818205,2615,2615,2615,2615,0
|
|
20230717,171000,32479818205,2615,2615,2615,2615,0
|
|
20230717,170900,32479818205,2615,2615,2615,2615,0
|
|
20230717,170800,32479818205,2615,2615,2615,2615,0
|
|
20230717,170700,32479818205,2615,2615,2615,2615,0
|
|
20230717,170600,32479818205,2615,2615,2615,2615,0
|
|
20230717,170500,32479818205,2615,2615,2615,2615,0
|
|
20230717,170400,32479818205,2615,2615,2615,2615,0
|
|
20230717,170300,32479818205,2615,2615,2615,2615,0
|
|
20230717,170200,32479818205,2615,2615,2615,2615,0
|
|
20230717,170100,32479818205,2615,2615,2615,2615,0
|
|
20230717,170000,32479818205,2615,2615,2615,2615,0
|
|
20230717,165900,32479818205,2615,2615,2615,2615,0
|
|
20230717,165800,32479818205,2615,2615,2615,2615,0
|
|
20230717,165700,32479818205,2615,2615,2615,2615,0
|
|
20230717,165600,32479818205,2615,2615,2615,2615,0
|
|
20230717,165500,32479818205,2615,2615,2615,2615,0
|
|
20230717,165400,32479818205,2615,2615,2615,2615,0
|
|
20230717,165300,32479818205,2615,2615,2615,2615,0
|
|
20230717,165200,32479818205,2615,2615,2615,2615,0
|
|
20230717,165100,32479818205,2615,2615,2615,2615,0
|
|
20230717,165000,32479818205,2615,2615,2615,2615,0
|
|
20230717,164900,32479818205,2615,2615,2615,2615,0
|
|
20230717,164800,32479818205,2615,2615,2615,2615,0
|
|
20230717,164700,32479818205,2615,2615,2615,2615,0
|
|
20230717,164600,32479818205,2615,2615,2615,2615,0
|
|
20230717,164500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,164400,32479818205,2615,2615,2615,2615,0
|
|
20230717,164300,32479818205,2615,2615,2615,2615,0
|
|
20230717,164200,32479818205,2615,2615,2615,2615,0
|
|
20230717,164100,32479818205,2615,2615,2615,2615,0
|
|
20230717,164000,32479818205,2615,2615,2615,2615,0
|
|
20230717,163900,32479818205,2615,2615,2615,2615,0
|
|
20230717,163800,32479818205,2615,2615,2615,2615,0
|
|
20230717,163700,32479818205,2615,2615,2615,2615,0
|
|
20230717,163600,32479818205,2615,2615,2615,2615,0
|
|
20230717,163500,32479818205,2615,2615,2615,2615,0
|
|
20230717,163400,32479818205,2615,2615,2615,2615,0
|
|
20230717,163300,32479818205,2615,2615,2615,2615,0
|
|
20230717,163200,32479818205,2615,2615,2615,2615,0
|
|
20230717,163100,32479818205,2615,2615,2615,2615,0
|
|
20230717,163000,32479818205,2615,2615,2615,2615,0
|
|
20230717,162900,32479818205,2615,2615,2615,2615,0
|
|
20230717,162800,32479818205,2615,2615,2615,2615,0
|
|
20230717,162700,32479818205,2615,2615,2615,2615,0
|
|
20230717,162600,32479818205,2615,2615,2615,2615,0
|
|
20230717,162500,32479818205,2615,2615,2615,2615,0
|
|
20230717,162400,32479818205,2615,2615,2615,2615,0
|
|
20230717,162300,32479818205,2615,2615,2615,2615,0
|
|
20230717,162200,32479818205,2615,2615,2615,2615,0
|
|
20230717,162100,32479818205,2615,2615,2615,2615,0
|
|
20230717,162000,32479818205,2615,2615,2615,2615,0
|
|
20230717,161900,32479818205,2615,2615,2615,2615,0
|
|
20230717,161800,32479818205,2615,2615,2615,2615,0
|
|
20230717,161700,32479818205,2615,2615,2615,2615,0
|
|
20230717,161600,32479818205,2615,2615,2615,2615,0
|
|
20230717,161500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,161400,32479818205,2615,2615,2615,2615,0
|
|
20230717,161300,32479818205,2615,2615,2615,2615,0
|
|
20230717,161200,32479818205,2615,2615,2615,2615,0
|
|
20230717,161100,32479818205,2615,2615,2615,2615,0
|
|
20230717,161000,32479818205,2615,2615,2615,2615,0
|
|
20230717,160900,32479818205,2615,2615,2615,2615,0
|
|
20230717,160800,32479818205,2615,2615,2615,2615,0
|
|
20230717,160700,32479818205,2615,2615,2615,2615,0
|
|
20230717,160600,32479818205,2615,2615,2615,2615,0
|
|
20230717,160500,32479818205,2615,2615,2615,2615,0
|
|
20230717,160400,32479818205,2615,2615,2615,2615,0
|
|
20230717,160300,32479818205,2615,2615,2615,2615,0
|
|
20230717,160200,32479818205,2615,2615,2615,2615,0
|
|
20230717,160100,32479818205,2615,2615,2615,2615,0
|
|
20230717,160000,32479818205,2615,2615,2615,2615,0
|
|
20230717,155900,32479818205,2615,2615,2615,2615,0
|
|
20230717,155800,32479818205,2615,2615,2615,2615,0
|
|
20230717,155700,32479818205,2615,2615,2615,2615,0
|
|
20230717,155600,32479818205,2615,2615,2615,2615,0
|
|
20230717,155500,32479818205,2615,2615,2615,2615,0
|
|
20230717,155400,32479818205,2615,2615,2615,2615,0
|
|
20230717,155300,32479818205,2615,2615,2615,2615,0
|
|
20230717,155200,32479818205,2615,2615,2615,2615,0
|
|
20230717,155100,32479818205,2615,2615,2615,2615,0
|
|
20230717,155000,32479818205,2615,2615,2615,2615,0
|
|
20230717,154900,32479818205,2615,2615,2615,2615,0
|
|
20230717,154800,32479818205,2615,2615,2615,2615,0
|
|
20230717,154700,32479818205,2615,2615,2615,2615,0
|
|
20230717,154600,32479818205,2615,2615,2615,2615,0
|
|
20230717,154500,32479818205,2615,2615,2615,2615,90682
|
|
20230717,154400,32479818205,2615,2615,2615,2615,0
|
|
20230717,154300,32479818205,2615,2615,2615,2615,0
|
|
20230717,154200,32479818205,2615,2615,2615,2615,0
|
|
20230717,154100,32479818205,2615,2615,2615,2615,0
|
|
20230717,154000,32479818205,2615,2615,2615,2615,0
|
|
20230717,153900,32479818205,2615,2615,2615,2615,0
|
|
20230717,153800,32479818205,2615,2615,2615,2615,0
|
|
20230717,153700,32479818205,2615,2615,2615,2615,0
|
|
20230717,153600,32479818205,2615,2615,2615,2615,0
|
|
20230717,153500,32479818205,2615,2615,2615,2615,0
|
|
20230717,153400,32479818205,2615,2615,2615,2615,0
|
|
20230717,153300,32479818205,2615,2615,2615,2615,0
|
|
20230717,153200,32479818205,2615,2615,2615,2615,0
|
|
20230717,153100,32479818205,2615,2615,2615,2615,0
|
|
20230717,153000,32479818205,2615,2615,2615,2615,90682
|
|
20230717,152900,32242684775,2615,2615,2615,2615,0
|
|
20230717,152800,32242684775,2615,2615,2615,2615,0
|
|
20230717,152700,32242684775,2615,2615,2615,2615,0
|
|
20230717,152600,32242684775,2615,2615,2615,2615,0
|
|
20230717,152500,32242684775,2615,2615,2615,2615,0
|
|
20230717,152400,32242684775,2615,2615,2615,2615,0
|
|
20230717,152300,32242684775,2615,2615,2615,2615,0
|
|
20230717,152200,32242684775,2615,2615,2615,2615,0
|
|
20230717,152100,32242684775,2615,2615,2615,2615,0
|
|
20230717,152000,32242684775,2615,2615,2615,2615,0
|
|
20230717,151900,32242684775,2615,2615,2620,2610,19850
|
|
20230717,151800,32190801155,2620,2615,2620,2610,17961
|
|
20230717,151700,32143819920,2615,2620,2620,2610,16648
|
|
20230717,151600,32100287545,2620,2615,2620,2615,23869
|
|
20230717,151500,32037869775,2620,2625,2625,2615,20048
|
|
20230717,151400,31985341010,2625,2625,2625,2620,5705
|
|
20230717,151300,31970384775,2620,2625,2625,2620,9509
|
|
20230717,151200,31945432455,2625,2620,2625,2620,4973
|
|
20230717,151100,31932394945,2620,2620,2625,2620,1286
|
|
20230717,151000,31929025570,2620,2620,2630,2620,4362
|
|
20230717,150900,31917593740,2625,2625,2630,2625,8794
|
|
20230717,150800,31894496335,2625,2625,2630,2620,6472
|
|
20230717,150700,31877499225,2625,2625,2630,2625,6517
|
|
20230717,150600,31860383580,2625,2630,2630,2625,3605
|
|
20230717,150500,31850917725,2625,2630,2630,2620,13157
|
|
20230717,150400,31816385235,2630,2620,2630,2620,1026
|
|
20230717,150300,31813691900,2630,2615,2630,2615,4833
|
|
20230717,150200,31801014455,2615,2620,2625,2615,8918
|
|
20230717,150100,31777674525,2620,2615,2625,2610,5831
|
|
20230717,150000,31762393305,2615,2615,2620,2615,4721
|
|
20230717,145900,31750047850,2620,2620,2625,2620,7986
|
|
20230717,145800,31729120675,2625,2630,2635,2625,9297
|
|
20230717,145700,31704695030,2635,2630,2635,2630,3251
|
|
20230717,145600,31696142980,2635,2630,2635,2630,15948
|
|
20230717,145500,31654190555,2630,2625,2630,2625,11463
|
|
20230717,145400,31624058435,2630,2625,2630,2625,13893
|
|
20230717,145300,31587579280,2625,2630,2630,2625,5424
|
|
20230717,145200,31573335775,2625,2630,2630,2625,15424
|
|
20230717,145100,31532838850,2630,2640,2640,2625,33630
|
|
20230717,145000,31444320580,2640,2640,2645,2640,4818
|
|
20230717,144900,31431596795,2640,2645,2645,2640,4718
|
|
20230717,144800,31419135485,2645,2640,2645,2640,5256
|
|
20230717,144700,31405252730,2640,2635,2645,2635,3060
|
|
20230717,144600,31397174620,2645,2635,2645,2635,6498
|
|
20230717,144500,31380025860,2645,2640,2645,2635,12565
|
|
20230717,144400,31346860295,2645,2635,2650,2630,12620
|
|
20230717,144300,31313509650,2635,2625,2645,2620,83005
|
|
20230717,144200,31095158220,2625,2620,2625,2620,1882
|
|
20230717,144100,31090226585,2625,2620,2625,2620,1890
|
|
20230717,144000,31085269085,2625,2615,2625,2615,17558
|
|
20230717,143900,31039258010,2610,2610,2620,2610,10505
|
|
20230717,143800,31011805885,2610,2610,2615,2610,6298
|
|
20230717,143700,30995368085,2610,2615,2615,2610,7058
|
|
20230717,143600,30976920790,2615,2615,2620,2610,11580
|
|
20230717,143500,30946642340,2615,2620,2620,2610,7787
|
|
20230717,143400,30926277645,2620,2620,2625,2620,3114
|
|
20230717,143300,30918116050,2620,2620,2625,2620,3680
|
|
20230717,143200,30908473540,2620,2630,2630,2620,4951
|
|
20230717,143100,30895482910,2625,2625,2630,2625,4078
|
|
20230717,143000,30884777530,2625,2625,2625,2620,6165
|
|
20230717,142900,30868594460,2630,2620,2630,2615,12305
|
|
20230717,142800,30836321440,2620,2615,2625,2615,6447
|
|
20230717,142700,30819413030,2620,2615,2620,2610,10416
|
|
20230717,142600,30792167730,2615,2620,2620,2615,2559
|
|
20230717,142500,30785472805,2620,2615,2620,2615,5630
|
|
20230717,142400,30770745515,2615,2625,2625,2615,3889
|
|
20230717,142300,30760562720,2620,2615,2625,2615,2379
|
|
20230717,142200,30754330450,2620,2620,2620,2615,6440
|
|
20230717,142100,30737465200,2620,2625,2630,2620,11526
|
|
20230717,142000,30707208915,2625,2630,2630,2625,1362
|
|
20230717,141900,30703631120,2630,2630,2630,2625,1560
|
|
20230717,141800,30699534345,2630,2625,2630,2625,2783
|
|
20230717,141700,30692227825,2630,2630,2635,2630,7914
|
|
20230717,141600,30671413955,2630,2625,2635,2625,5115
|
|
20230717,141500,30657957950,2630,2630,2635,2625,6485
|
|
20230717,141400,30640908390,2630,2620,2635,2620,32158
|
|
20230717,141300,30556416955,2620,2620,2625,2615,4763
|
|
20230717,141200,30543942945,2625,2615,2625,2615,6164
|
|
20230717,141100,30527811785,2620,2620,2625,2615,2518
|
|
20230717,141000,30521219255,2620,2615,2625,2615,4984
|
|
20230717,140900,30508169520,2620,2615,2620,2615,6916
|
|
20230717,140800,30490066125,2620,2620,2625,2615,10918
|
|
20230717,140700,30461464170,2625,2625,2625,2620,32959
|
|
20230717,140600,30375030785,2625,2610,2625,2605,21164
|
|
20230717,140500,30319650690,2610,2605,2615,2600,8158
|
|
20230717,140400,30298377875,2605,2610,2610,2590,24143
|
|
20230717,140300,30235689265,2605,2600,2610,2600,11107
|
|
20230717,140200,30206789080,2605,2595,2610,2590,11965
|
|
20230717,140100,30175642315,2595,2600,2605,2590,32790
|
|
20230717,140000,30090555260,2600,2610,2615,2600,42487
|
|
20230717,135900,29980044250,2610,2620,2620,2610,7851
|
|
20230717,135800,29959544845,2620,2600,2630,2600,30886
|
|
20230717,135700,29878921010,2605,2610,2610,2600,31313
|
|
20230717,135600,29797459940,2610,2610,2610,2605,2337
|
|
20230717,135500,29791371015,2605,2605,2615,2605,43529
|
|
20230717,135400,29677938190,2605,2620,2620,2605,54016
|
|
20230717,135300,29536803005,2620,2625,2625,2615,8049
|
|
20230717,135200,29515717150,2620,2625,2630,2615,16772
|
|
20230717,135100,29471766935,2625,2630,2630,2625,10335
|
|
20230717,135000,29444630360,2625,2630,2630,2625,9409
|
|
20230717,134900,29419904850,2630,2625,2630,2625,5744
|
|
20230717,134800,29404813420,2630,2630,2630,2620,7194
|
|
20230717,134700,29385927445,2625,2625,2630,2620,17060
|
|
20230717,134600,29341157200,2625,2625,2625,2620,9246
|
|
20230717,134500,29316888740,2625,2620,2625,2615,10654
|
|
20230717,134400,29288982445,2620,2620,2635,2615,27074
|
|
20230717,134300,29217981190,2620,2630,2635,2615,46109
|
|
20230717,134200,29096860510,2625,2625,2635,2620,25002
|
|
20230717,134100,29031144370,2620,2615,2625,2615,12978
|
|
20230717,134000,28997118175,2620,2620,2620,2610,19998
|
|
20230717,133900,28944850380,2615,2620,2625,2615,13018
|
|
20230717,133800,28910706140,2625,2620,2625,2615,5984
|
|
20230717,133700,28895031925,2615,2610,2620,2610,4895
|
|
20230717,133600,28882236965,2615,2620,2620,2610,11526
|
|
20230717,133500,28852092905,2620,2620,2625,2615,8739
|
|
20230717,133400,28829200540,2620,2615,2620,2610,8288
|
|
20230717,133300,28807523245,2615,2615,2620,2610,8196
|
|
20230717,133200,28786120250,2615,2620,2625,2615,9711
|
|
20230717,133100,28760675005,2625,2610,2625,2610,20089
|
|
20230717,133000,28708085665,2615,2610,2615,2605,10755
|
|
20230717,132900,28680001685,2610,2610,2615,2605,26463
|
|
20230717,132800,28610944630,2610,2615,2620,2605,37476
|
|
20230717,132700,28513159655,2620,2620,2625,2610,14781
|
|
20230717,132600,28474476140,2620,2625,2630,2620,10575
|
|
20230717,132500,28446730580,2625,2615,2630,2605,48515
|
|
20230717,132400,28319567465,2610,2625,2630,2605,82489
|
|
20230717,132300,28103823170,2625,2630,2630,2625,12120
|
|
20230717,132200,28071999935,2630,2625,2630,2620,32036
|
|
20230717,132100,27987897425,2625,2630,2635,2620,102519
|
|
20230717,132000,27718605110,2630,2640,2640,2630,37537
|
|
20230717,131900,27619691260,2635,2655,2655,2630,112307
|
|
20230717,131800,27323048485,2650,2660,2660,2650,30011
|
|
20230717,131700,27243366910,2660,2655,2660,2655,15235
|
|
20230717,131600,27202883845,2655,2660,2665,2655,18177
|
|
20230717,131500,27154579790,2665,2665,2665,2655,14555
|
|
20230717,131400,27115865285,2665,2665,2665,2655,17349
|
|
20230717,131300,27069727925,2660,2665,2665,2655,27858
|
|
20230717,131200,26995640575,2660,2670,2675,2660,40426
|
|
20230717,131100,26887875895,2675,2675,2680,2670,14228
|
|
20230717,131000,26849820665,2675,2685,2695,2675,77408
|
|
20230717,130900,26641978650,2690,2680,2695,2680,60957
|
|
20230717,130800,26478094035,2680,2670,2685,2670,20142
|
|
20230717,130700,26424171140,2675,2670,2675,2665,25536
|
|
20230717,130600,26356000100,2670,2665,2675,2665,19809
|
|
20230717,130500,26303153370,2665,2650,2670,2650,44318
|
|
20230717,130400,26185407065,2650,2665,2670,2650,58752
|
|
20230717,130300,26029331720,2665,2665,2670,2660,13081
|
|
20230717,130200,25994451755,2665,2665,2670,2660,34217
|
|
20230717,130100,25903356060,2665,2680,2685,2665,25917
|
|
20230717,130000,25834157450,2670,2685,2690,2665,25656
|
|
20230717,125900,25765446275,2685,2690,2695,2685,44506
|
|
20230717,125800,25645711775,2690,2670,2690,2660,53752
|
|
20230717,125700,25501905175,2670,2670,2680,2665,50005
|
|
20230717,125600,25368412605,2675,2670,2680,2665,55594
|
|
20230717,125500,25219875410,2670,2680,2685,2670,62380
|
|
20230717,125400,25053076705,2675,2695,2695,2670,114207
|
|
20230717,125300,24747187090,2695,2690,2695,2685,40207
|
|
20230717,125200,24638994120,2690,2695,2695,2685,50127
|
|
20230717,125100,24504160015,2695,2685,2705,2685,90049
|
|
20230717,125000,24261373465,2685,2705,2710,2685,136885
|
|
20230717,124900,23892690780,2705,2735,2735,2695,275212
|
|
20230717,124800,23144529515,2735,2710,2735,2705,334968
|
|
20230717,124700,22230922635,2705,2715,2720,2690,233965
|
|
20230717,124600,21598026610,2715,2710,2735,2705,391556
|
|
20230717,124500,20532413945,2715,2645,2725,2645,416446
|
|
20230717,124400,19409285180,2650,2635,2650,2630,73800
|
|
20230717,124300,19214516510,2635,2675,2680,2615,266136
|
|
20230717,124200,18511746075,2675,2660,2675,2655,129000
|
|
20230717,124100,18167918170,2655,2670,2670,2655,75934
|
|
20230717,124000,17965849120,2670,2670,2685,2655,224614
|
|
20230717,123900,17366543765,2670,2690,2695,2655,227541
|
|
20230717,123800,16759028485,2685,2700,2710,2680,354011
|
|
20230717,123700,15803263730,2700,2695,2720,2690,339830
|
|
20230717,123600,14882808315,2690,2680,2715,2675,514538
|
|
20230717,123500,13495331005,2680,2645,2695,2630,672624
|
|
20230717,123400,11702047615,2645,2580,2700,2575,741797
|
|
20230717,123300,9744859730,2580,2575,2580,2570,14366
|
|
20230717,123200,9707843215,2570,2580,2580,2565,29575
|
|
20230717,123100,9631697110,2580,2575,2580,2575,18171
|
|
20230717,123000,9584842210,2575,2560,2580,2560,63296
|
|
20230717,122900,9422097570,2570,2555,2570,2555,52308
|
|
20230717,122800,9288113325,2555,2560,2565,2550,30059
|
|
20230717,122700,9211273760,2560,2570,2575,2560,26769
|
|
20230717,122600,9142647950,2570,2575,2575,2565,11419
|
|
20230717,122500,9113312205,2575,2575,2575,2565,21362
|
|
20230717,122400,9058404630,2580,2570,2580,2565,17656
|
|
20230717,122300,9013011100,2570,2585,2585,2565,49063
|
|
20230717,122200,8886737485,2585,2580,2590,2580,6931
|
|
20230717,122100,8868827875,2580,2585,2590,2575,40900
|
|
20230717,122000,8763249870,2585,2590,2595,2580,52857
|
|
20230717,121900,8626429435,2590,2590,2610,2590,58036
|
|
20230717,121800,8475680180,2590,2605,2610,2585,138302
|
|
20230717,121700,8116480620,2615,2605,2620,2600,279362
|
|
20230717,121600,7386777105,2605,2580,2615,2575,324495
|
|
20230717,121500,6542793965,2580,2550,2595,2545,325349
|
|
20230717,121400,5704001795,2545,2540,2545,2535,9085
|
|
20230717,121300,5680894100,2540,2535,2540,2530,7155
|
|
20230717,121200,5662747205,2530,2535,2535,2530,1589
|
|
20230717,121100,5658724725,2530,2535,2535,2530,3629
|
|
20230717,121000,5649533210,2535,2530,2535,2530,539
|
|
20230717,120900,5648168140,2530,2535,2540,2530,1046
|
|
20230717,120800,5645518795,2535,2535,2540,2535,5203
|
|
20230717,120700,5632317610,2535,2530,2535,2530,1358
|
|
20230717,120600,5628876215,2530,2535,2535,2530,1110
|
|
20230717,120500,5626064650,2530,2530,2540,2530,909
|
|
20230717,120400,5623761635,2535,2535,2535,2530,1485
|
|
20230717,120300,5619998185,2535,2535,2535,2530,6091
|
|
20230717,120200,5604573065,2535,2535,2535,2535,2535
|
|
20230717,120100,5598146840,2535,2535,2540,2535,2055
|
|
20230717,120000,5592931325,2535,2535,2540,2535,1631
|
|
20230717,115900,5588794730,2540,2535,2540,2535,457
|
|
20230717,115800,5587634635,2540,2535,2540,2535,2804
|
|
20230717,115700,5580518280,2535,2545,2545,2535,1156
|
|
20230717,115600,5577583100,2545,2540,2545,2540,2333
|
|
20230717,115500,5571652045,2540,2540,2540,2540,2276
|
|
20230717,115400,5565871005,2540,2545,2550,2540,3517
|
|
20230717,115300,5556922080,2545,2530,2545,2530,2554
|
|
20230717,115200,5550433220,2535,2535,2540,2530,2725
|
|
20230717,115100,5543529330,2535,2535,2540,2535,1228
|
|
20230717,115000,5540415845,2535,2540,2540,2535,1826
|
|
20230717,114900,5535784335,2540,2540,2540,2535,2468
|
|
20230717,114800,5529522040,2535,2540,2550,2535,7860
|
|
20230717,114700,5509507085,2540,2540,2540,2540,2646
|
|
20230717,114600,5502786245,2540,2540,2545,2530,7981
|
|
20230717,114500,5482523730,2540,2555,2555,2540,5745
|
|
20230717,114400,5467890635,2550,2550,2555,2545,9240
|
|
20230717,114300,5444335485,2545,2545,2550,2545,3704
|
|
20230717,114200,5434908490,2545,2550,2555,2545,10166
|
|
20230717,114100,5408979450,2550,2555,2560,2550,7091
|
|
20230717,114000,5390863445,2560,2545,2560,2545,21007
|
|
20230717,113900,5337213500,2545,2545,2550,2540,15623
|
|
20230717,113800,5297405295,2545,2550,2550,2545,844
|
|
20230717,113700,5295257100,2550,2545,2550,2545,4064
|
|
20230717,113600,5284912880,2545,2550,2550,2540,6615
|
|
20230717,113500,5268081420,2550,2555,2560,2550,14615
|
|
20230717,113400,5230778940,2555,2550,2560,2550,22626
|
|
20230717,113300,5173019540,2550,2555,2560,2545,19859
|
|
20230717,113200,5122297535,2545,2530,2550,2530,34740
|
|
20230717,113100,5034041825,2530,2535,2540,2530,18339
|
|
20230717,113000,4987578015,2535,2515,2535,2515,11728
|
|
20230717,112900,4957966565,2520,2525,2525,2520,12045
|
|
20230717,112800,4927611450,2525,2525,2525,2520,3769
|
|
20230717,112700,4918098690,2525,2520,2525,2515,6986
|
|
20230717,112600,4900499075,2520,2530,2530,2510,11510
|
|
20230717,112500,4871460220,2535,2530,2540,2505,33429
|
|
20230717,112400,4786859095,2525,2505,2560,2500,127849
|
|
20230717,112300,4462050375,2505,2485,2505,2485,20151
|
|
20230717,112200,4411725655,2480,2475,2480,2475,2526
|
|
20230717,112100,4405467805,2480,2480,2485,2475,4066
|
|
20230717,112000,4395388325,2485,2485,2485,2480,4329
|
|
20230717,111900,4384647150,2480,2480,2485,2480,7401
|
|
20230717,111800,4366291595,2480,2480,2485,2480,2306
|
|
20230717,111700,4360572695,2485,2485,2485,2480,3537
|
|
20230717,111600,4351792755,2485,2490,2490,2485,2010
|
|
20230717,111500,4346797235,2490,2490,2490,2480,39034
|
|
20230717,111400,4249820395,2490,2490,2495,2490,2775
|
|
20230717,111300,4242910130,2490,2495,2495,2490,1015
|
|
20230717,111200,4240377760,2495,2490,2495,2490,30
|
|
20230717,111100,4240302915,2490,2495,2495,2490,1898
|
|
20230717,111000,4235574540,2495,2490,2495,2490,2162
|
|
20230717,110900,4230190700,2490,2495,2500,2490,1748
|
|
20230717,110800,4225831800,2495,2495,2500,2495,2472
|
|
20230717,110700,4219663960,2495,2495,2500,2490,1806
|
|
20230717,110600,4215159170,2490,2495,2495,2490,1358
|
|
20230717,110500,4211774220,2490,2490,2495,2490,5534
|
|
20230717,110400,4197988245,2490,2490,2495,2490,7279
|
|
20230717,110300,4179862855,2495,2490,2495,2490,4732
|
|
20230717,110200,4168067770,2495,2495,2495,2490,6315
|
|
20230717,110100,4152338580,2495,2495,2500,2490,8936
|
|
20230717,110000,4130041785,2495,2495,2500,2495,1246
|
|
20230717,105900,4126931980,2495,2500,2500,2495,1899
|
|
20230717,105800,4122191880,2500,2495,2500,2495,1269
|
|
20230717,105700,4119020620,2500,2500,2500,2495,3545
|
|
20230717,105600,4110158795,2500,2495,2500,2495,10518
|
|
20230717,105500,4083873010,2500,2500,2500,2495,13046
|
|
20230717,105400,4051271870,2505,2510,2510,2500,4484
|
|
20230717,105300,4040041835,2500,2505,2510,2500,11376
|
|
20230717,105200,4011566450,2510,2510,2510,2505,1122
|
|
20230717,105100,4008755520,2505,2510,2510,2505,345
|
|
20230717,105000,4007890300,2515,2515,2515,2510,8775
|
|
20230717,104900,3985864885,2510,2510,2510,2505,2983
|
|
20230717,104800,3978377600,2510,2515,2515,2505,12595
|
|
20230717,104700,3946765075,2510,2515,2520,2510,5903
|
|
20230717,104600,3931923095,2515,2515,2515,2515,566
|
|
20230717,104500,3930499605,2515,2510,2515,2505,1871
|
|
20230717,104400,3925805540,2505,2515,2515,2505,5904
|
|
20230717,104300,3911007800,2510,2505,2510,2505,214
|
|
20230717,104200,3910471100,2505,2515,2515,2505,2870
|
|
20230717,104100,3903274000,2515,2500,2515,2500,4523
|
|
20230717,104000,3891959260,2500,2520,2520,2500,29370
|
|
20230717,103900,3818105885,2525,2530,2530,2525,5997
|
|
20230717,103800,3802953365,2530,2530,2530,2530,2260
|
|
20230717,103700,3797235565,2530,2530,2535,2530,7371
|
|
20230717,103600,3778580885,2525,2530,2530,2525,1868
|
|
20230717,103500,3773859615,2535,2525,2535,2525,1837
|
|
20230717,103400,3769208335,2525,2530,2535,2525,2517
|
|
20230717,103300,3762844890,2530,2525,2530,2525,3255
|
|
20230717,103200,3754613680,2530,2525,2530,2525,3774
|
|
20230717,103100,3745083750,2525,2530,2535,2525,3277
|
|
20230717,103000,3736788115,2530,2530,2530,2525,1944
|
|
20230717,102900,3731874795,2530,2525,2530,2525,1615
|
|
20230717,102800,3727788950,2525,2530,2530,2520,7051
|
|
20230717,102700,3710002725,2530,2525,2530,2520,5261
|
|
20230717,102600,3696719215,2525,2540,2540,2525,16350
|
|
20230717,102500,3655336025,2535,2540,2540,2535,2673
|
|
20230717,102400,3648557720,2540,2545,2545,2535,4992
|
|
20230717,102300,3635877605,2545,2540,2545,2535,5712
|
|
20230717,102200,3621363420,2540,2550,2550,2535,33485
|
|
20230717,102100,3536258350,2550,2550,2550,2545,23969
|
|
20230717,102000,3475213890,2550,2545,2555,2540,27057
|
|
20230717,101900,3406268760,2545,2545,2550,2540,17904
|
|
20230717,101800,3360698885,2550,2555,2555,2545,22376
|
|
20230717,101700,3303602315,2550,2545,2550,2540,25616
|
|
20230717,101600,3238365565,2545,2535,2550,2535,26614
|
|
20230717,101500,3170679605,2520,2525,2535,2520,20555
|
|
20230717,101400,3118675590,2530,2540,2540,2520,22144
|
|
20230717,101300,3062681760,2540,2535,2545,2535,21939
|
|
20230717,101200,3006996655,2530,2530,2535,2525,23423
|
|
20230717,101100,2947716385,2535,2535,2535,2530,7691
|
|
20230717,101000,2928227015,2535,2525,2535,2525,20632
|
|
20230717,100900,2876070880,2520,2525,2525,2515,7750
|
|
20230717,100800,2856550795,2520,2520,2525,2515,2411
|
|
20230717,100700,2850472105,2520,2520,2525,2515,5402
|
|
20230717,100600,2836871325,2515,2515,2520,2510,7753
|
|
20230717,100500,2817374995,2510,2500,2525,2500,25072
|
|
20230717,100400,2754409975,2500,2505,2505,2500,9350
|
|
20230717,100300,2731027945,2505,2505,2505,2505,507
|
|
20230717,100200,2729757910,2505,2505,2510,2505,3991
|
|
20230717,100100,2719755900,2505,2510,2510,2505,8448
|
|
20230717,100000,2698585245,2510,2515,2515,2505,10810
|
|
20230717,095900,2671445355,2515,2515,2515,2510,11070
|
|
20230717,095800,2643608420,2515,2515,2520,2505,21110
|
|
20230717,095700,2590573185,2505,2510,2510,2500,23493
|
|
20230717,095600,2531663770,2510,2505,2510,2505,11869
|
|
20230717,095500,2501923710,2500,2505,2510,2500,3308
|
|
20230717,095400,2493640030,2500,2490,2510,2485,27924
|
|
20230717,095300,2423839750,2490,2490,2495,2490,4357
|
|
20230717,095200,2412990555,2485,2490,2490,2485,1074
|
|
20230717,095100,2410318515,2495,2495,2495,2495,2290
|
|
20230717,095000,2404604965,2495,2495,2500,2485,5805
|
|
20230717,094900,2390115715,2500,2480,2500,2480,14676
|
|
20230717,094800,2353574395,2475,2475,2475,2475,1022
|
|
20230717,094700,2351044945,2475,2480,2480,2475,2867
|
|
20230717,094600,2343948620,2480,2475,2480,2475,112
|
|
20230717,094500,2343670870,2475,2480,2480,2475,6632
|
|
20230717,094400,2327250355,2480,2480,2480,2480,1230
|
|
20230717,094300,2324199955,2480,2475,2480,2475,5977
|
|
20230717,094200,2309405660,2480,2480,2485,2480,1711
|
|
20230717,094100,2305159880,2480,2480,2480,2475,2814
|
|
20230717,094000,2298190760,2475,2480,2480,2475,14221
|
|
20230717,093900,2262937680,2480,2480,2485,2480,7736
|
|
20230717,093800,2243745455,2485,2490,2490,2480,3154
|
|
20230717,093700,2235908140,2490,2480,2490,2480,5089
|
|
20230717,093600,2223270155,2480,2480,2485,2480,1204
|
|
20230717,093500,2220280445,2485,2485,2490,2485,3512
|
|
20230717,093400,2211545285,2485,2485,2495,2480,9200
|
|
20230717,093300,2188695470,2490,2495,2495,2485,2366
|
|
20230717,093200,2182814860,2495,2485,2495,2485,15594
|
|
20230717,093100,2143960375,2480,2480,2490,2480,7578
|
|
20230717,093000,2125150000,2480,2480,2485,2475,1586
|
|
20230717,092900,2121222070,2475,2480,2480,2475,2933
|
|
20230717,092800,2113952015,2480,2470,2480,2470,3736
|
|
20230717,092700,2104709335,2475,2475,2475,2470,3179
|
|
20230717,092600,2096841315,2475,2470,2475,2465,3061
|
|
20230717,092500,2089279350,2470,2470,2475,2465,5577
|
|
20230717,092400,2075512390,2465,2465,2475,2465,20587
|
|
20230717,092300,2024699585,2470,2465,2475,2465,1058
|
|
20230717,092200,2022086930,2465,2480,2480,2460,35717
|
|
20230717,092100,1933988780,2475,2475,2480,2470,18647
|
|
20230717,092000,1887863335,2480,2480,2485,2470,17660
|
|
20230717,091900,1844118005,2480,2480,2485,2475,7715
|
|
20230717,091800,1825008740,2480,2485,2490,2475,7885
|
|
20230717,091700,1805451910,2480,2485,2490,2480,15838
|
|
20230717,091600,1766144015,2490,2500,2500,2485,8292
|
|
20230717,091500,1745472525,2500,2500,2500,2490,1033
|
|
20230717,091400,1742895095,2495,2490,2495,2480,18032
|
|
20230717,091300,1698016640,2490,2510,2510,2490,17019
|
|
20230717,091200,1655504055,2510,2510,2515,2505,4841
|
|
20230717,091100,1643344805,2510,2500,2515,2495,15427
|
|
20230717,091000,1604740350,2500,2500,2500,2495,16314
|
|
20230717,090900,1564018720,2500,2485,2510,2480,16542
|
|
20230717,090800,1522753805,2485,2485,2490,2470,29227
|
|
20230717,090700,1450197625,2490,2510,2515,2490,46798
|
|
20230717,090600,1333235880,2515,2510,2515,2510,14384
|
|
20230717,090500,1297102035,2510,2505,2510,2500,18626
|
|
20230717,090400,1250400490,2505,2495,2505,2480,49626
|
|
20230717,090300,1126816745,2495,2535,2535,2495,89131
|
|
20230717,090200,902743690,2535,2545,2555,2535,74718
|
|
20230717,090100,712568175,2535,2525,2545,2525,106639
|
|
20230717,090000,442086365,2525,2520,2540,2510,175285
|