652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,194800,6760272715,2450,2450,2450,2450,0
|
|
20230718,194700,6760272715,2450,2450,2450,2450,0
|
|
20230718,194600,6760272715,2450,2450,2450,2450,0
|
|
20230718,194500,6760272715,2450,2450,2450,2450,0
|
|
20230718,194400,6760272715,2450,2450,2450,2450,0
|
|
20230718,194300,6760272715,2450,2450,2450,2450,0
|
|
20230718,194200,6760272715,2450,2450,2450,2450,0
|
|
20230718,194100,6760272715,2450,2450,2450,2450,0
|
|
20230718,194000,6760272715,2450,2450,2450,2450,0
|
|
20230718,193900,6760272715,2450,2450,2450,2450,0
|
|
20230718,193800,6760272715,2450,2450,2450,2450,0
|
|
20230718,193700,6760272715,2450,2450,2450,2450,0
|
|
20230718,193600,6760272715,2450,2450,2450,2450,0
|
|
20230718,193500,6760272715,2450,2450,2450,2450,0
|
|
20230718,193400,6760272715,2450,2450,2450,2450,0
|
|
20230718,193300,6760272715,2450,2450,2450,2450,0
|
|
20230718,193200,6760272715,2450,2450,2450,2450,0
|
|
20230718,193100,6760272715,2450,2450,2450,2450,0
|
|
20230718,193000,6760272715,2450,2450,2450,2450,0
|
|
20230718,192900,6760272715,2450,2450,2450,2450,0
|
|
20230718,192800,6760272715,2450,2450,2450,2450,0
|
|
20230718,192700,6760272715,2450,2450,2450,2450,0
|
|
20230718,192600,6760272715,2450,2450,2450,2450,0
|
|
20230718,192500,6760272715,2450,2450,2450,2450,0
|
|
20230718,192400,6760272715,2450,2450,2450,2450,0
|
|
20230718,192300,6760272715,2450,2450,2450,2450,0
|
|
20230718,192200,6760272715,2450,2450,2450,2450,0
|
|
20230718,192100,6760272715,2450,2450,2450,2450,0
|
|
20230718,192000,6760272715,2450,2450,2450,2450,0
|
|
20230718,191900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,191800,6760272715,2450,2450,2450,2450,0
|
|
20230718,191700,6760272715,2450,2450,2450,2450,0
|
|
20230718,191600,6760272715,2450,2450,2450,2450,0
|
|
20230718,191500,6760272715,2450,2450,2450,2450,0
|
|
20230718,191400,6760272715,2450,2450,2450,2450,0
|
|
20230718,191300,6760272715,2450,2450,2450,2450,0
|
|
20230718,191200,6760272715,2450,2450,2450,2450,0
|
|
20230718,191100,6760272715,2450,2450,2450,2450,0
|
|
20230718,191000,6760272715,2450,2450,2450,2450,0
|
|
20230718,190900,6760272715,2450,2450,2450,2450,0
|
|
20230718,190800,6760272715,2450,2450,2450,2450,0
|
|
20230718,190700,6760272715,2450,2450,2450,2450,0
|
|
20230718,190600,6760272715,2450,2450,2450,2450,0
|
|
20230718,190500,6760272715,2450,2450,2450,2450,0
|
|
20230718,190400,6760272715,2450,2450,2450,2450,0
|
|
20230718,190300,6760272715,2450,2450,2450,2450,0
|
|
20230718,190200,6760272715,2450,2450,2450,2450,0
|
|
20230718,190100,6760272715,2450,2450,2450,2450,0
|
|
20230718,190000,6760272715,2450,2450,2450,2450,0
|
|
20230718,185900,6760272715,2450,2450,2450,2450,0
|
|
20230718,185800,6760272715,2450,2450,2450,2450,0
|
|
20230718,185700,6760272715,2450,2450,2450,2450,0
|
|
20230718,185600,6760272715,2450,2450,2450,2450,0
|
|
20230718,185500,6760272715,2450,2450,2450,2450,0
|
|
20230718,185400,6760272715,2450,2450,2450,2450,0
|
|
20230718,185300,6760272715,2450,2450,2450,2450,0
|
|
20230718,185200,6760272715,2450,2450,2450,2450,0
|
|
20230718,185100,6760272715,2450,2450,2450,2450,0
|
|
20230718,185000,6760272715,2450,2450,2450,2450,0
|
|
20230718,184900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,184800,6760272715,2450,2450,2450,2450,0
|
|
20230718,184700,6760272715,2450,2450,2450,2450,0
|
|
20230718,184600,6760272715,2450,2450,2450,2450,0
|
|
20230718,184500,6760272715,2450,2450,2450,2450,0
|
|
20230718,184400,6760272715,2450,2450,2450,2450,0
|
|
20230718,184300,6760272715,2450,2450,2450,2450,0
|
|
20230718,184200,6760272715,2450,2450,2450,2450,0
|
|
20230718,184100,6760272715,2450,2450,2450,2450,0
|
|
20230718,184000,6760272715,2450,2450,2450,2450,0
|
|
20230718,183900,6760272715,2450,2450,2450,2450,0
|
|
20230718,183800,6760272715,2450,2450,2450,2450,0
|
|
20230718,183700,6760272715,2450,2450,2450,2450,0
|
|
20230718,183600,6760272715,2450,2450,2450,2450,0
|
|
20230718,183500,6760272715,2450,2450,2450,2450,0
|
|
20230718,183400,6760272715,2450,2450,2450,2450,0
|
|
20230718,183300,6760272715,2450,2450,2450,2450,0
|
|
20230718,183200,6760272715,2450,2450,2450,2450,0
|
|
20230718,183100,6760272715,2450,2450,2450,2450,0
|
|
20230718,183000,6760272715,2450,2450,2450,2450,0
|
|
20230718,182900,6760272715,2450,2450,2450,2450,0
|
|
20230718,182800,6760272715,2450,2450,2450,2450,0
|
|
20230718,182700,6760272715,2450,2450,2450,2450,0
|
|
20230718,182600,6760272715,2450,2450,2450,2450,0
|
|
20230718,182500,6760272715,2450,2450,2450,2450,0
|
|
20230718,182400,6760272715,2450,2450,2450,2450,0
|
|
20230718,182300,6760272715,2450,2450,2450,2450,0
|
|
20230718,182200,6760272715,2450,2450,2450,2450,0
|
|
20230718,182100,6760272715,2450,2450,2450,2450,0
|
|
20230718,182000,6760272715,2450,2450,2450,2450,0
|
|
20230718,181900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,181800,6760272715,2450,2450,2450,2450,0
|
|
20230718,181700,6760272715,2450,2450,2450,2450,0
|
|
20230718,181600,6760272715,2450,2450,2450,2450,0
|
|
20230718,181500,6760272715,2450,2450,2450,2450,0
|
|
20230718,181400,6760272715,2450,2450,2450,2450,0
|
|
20230718,181300,6760272715,2450,2450,2450,2450,0
|
|
20230718,181200,6760272715,2450,2450,2450,2450,0
|
|
20230718,181100,6760272715,2450,2450,2450,2450,0
|
|
20230718,181000,6760272715,2450,2450,2450,2450,0
|
|
20230718,180900,6760272715,2450,2450,2450,2450,0
|
|
20230718,180800,6760272715,2450,2450,2450,2450,0
|
|
20230718,180700,6760272715,2450,2450,2450,2450,0
|
|
20230718,180600,6760272715,2450,2450,2450,2450,0
|
|
20230718,180500,6760272715,2450,2450,2450,2450,0
|
|
20230718,180400,6760272715,2450,2450,2450,2450,0
|
|
20230718,180300,6760272715,2450,2450,2450,2450,0
|
|
20230718,180200,6760272715,2450,2450,2450,2450,0
|
|
20230718,180100,6760272715,2450,2450,2450,2450,0
|
|
20230718,180000,6760272715,2450,2450,2450,2450,0
|
|
20230718,175900,6760272715,2450,2450,2450,2450,0
|
|
20230718,175800,6760272715,2450,2450,2450,2450,0
|
|
20230718,175700,6760272715,2450,2450,2450,2450,0
|
|
20230718,175600,6760272715,2450,2450,2450,2450,0
|
|
20230718,175500,6760272715,2450,2450,2450,2450,0
|
|
20230718,175400,6760272715,2450,2450,2450,2450,0
|
|
20230718,175300,6760272715,2450,2450,2450,2450,0
|
|
20230718,175200,6760272715,2450,2450,2450,2450,0
|
|
20230718,175100,6760272715,2450,2450,2450,2450,0
|
|
20230718,175000,6760272715,2450,2450,2450,2450,0
|
|
20230718,174900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,174800,6760272715,2450,2450,2450,2450,0
|
|
20230718,174700,6760272715,2450,2450,2450,2450,0
|
|
20230718,174600,6760272715,2450,2450,2450,2450,0
|
|
20230718,174500,6760272715,2450,2450,2450,2450,0
|
|
20230718,174400,6760272715,2450,2450,2450,2450,0
|
|
20230718,174300,6760272715,2450,2450,2450,2450,0
|
|
20230718,174200,6760272715,2450,2450,2450,2450,0
|
|
20230718,174100,6760272715,2450,2450,2450,2450,0
|
|
20230718,174000,6760272715,2450,2450,2450,2450,0
|
|
20230718,173900,6760272715,2450,2450,2450,2450,0
|
|
20230718,173800,6760272715,2450,2450,2450,2450,0
|
|
20230718,173700,6760272715,2450,2450,2450,2450,0
|
|
20230718,173600,6760272715,2450,2450,2450,2450,0
|
|
20230718,173500,6760272715,2450,2450,2450,2450,0
|
|
20230718,173400,6760272715,2450,2450,2450,2450,0
|
|
20230718,173300,6760272715,2450,2450,2450,2450,0
|
|
20230718,173200,6760272715,2450,2450,2450,2450,0
|
|
20230718,173100,6760272715,2450,2450,2450,2450,0
|
|
20230718,173000,6760272715,2450,2450,2450,2450,0
|
|
20230718,172900,6760272715,2450,2450,2450,2450,0
|
|
20230718,172800,6760272715,2450,2450,2450,2450,0
|
|
20230718,172700,6760272715,2450,2450,2450,2450,0
|
|
20230718,172600,6760272715,2450,2450,2450,2450,0
|
|
20230718,172500,6760272715,2450,2450,2450,2450,0
|
|
20230718,172400,6760272715,2450,2450,2450,2450,0
|
|
20230718,172300,6760272715,2450,2450,2450,2450,0
|
|
20230718,172200,6760272715,2450,2450,2450,2450,0
|
|
20230718,172100,6760272715,2450,2450,2450,2450,0
|
|
20230718,172000,6760272715,2450,2450,2450,2450,0
|
|
20230718,171900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,171800,6760272715,2450,2450,2450,2450,0
|
|
20230718,171700,6760272715,2450,2450,2450,2450,0
|
|
20230718,171600,6760272715,2450,2450,2450,2450,0
|
|
20230718,171500,6760272715,2450,2450,2450,2450,0
|
|
20230718,171400,6760272715,2450,2450,2450,2450,0
|
|
20230718,171300,6760272715,2450,2450,2450,2450,0
|
|
20230718,171200,6760272715,2450,2450,2450,2450,0
|
|
20230718,171100,6760272715,2450,2450,2450,2450,0
|
|
20230718,171000,6760272715,2450,2450,2450,2450,0
|
|
20230718,170900,6760272715,2450,2450,2450,2450,0
|
|
20230718,170800,6760272715,2450,2450,2450,2450,0
|
|
20230718,170700,6760272715,2450,2450,2450,2450,0
|
|
20230718,170600,6760272715,2450,2450,2450,2450,0
|
|
20230718,170500,6760272715,2450,2450,2450,2450,0
|
|
20230718,170400,6760272715,2450,2450,2450,2450,0
|
|
20230718,170300,6760272715,2450,2450,2450,2450,0
|
|
20230718,170200,6760272715,2450,2450,2450,2450,0
|
|
20230718,170100,6760272715,2450,2450,2450,2450,0
|
|
20230718,170000,6760272715,2450,2450,2450,2450,0
|
|
20230718,165900,6760272715,2450,2450,2450,2450,0
|
|
20230718,165800,6760272715,2450,2450,2450,2450,0
|
|
20230718,165700,6760272715,2450,2450,2450,2450,0
|
|
20230718,165600,6760272715,2450,2450,2450,2450,0
|
|
20230718,165500,6760272715,2450,2450,2450,2450,0
|
|
20230718,165400,6760272715,2450,2450,2450,2450,0
|
|
20230718,165300,6760272715,2450,2450,2450,2450,0
|
|
20230718,165200,6760272715,2450,2450,2450,2450,0
|
|
20230718,165100,6760272715,2450,2450,2450,2450,0
|
|
20230718,165000,6760272715,2450,2450,2450,2450,0
|
|
20230718,164900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,164800,6760272715,2450,2450,2450,2450,0
|
|
20230718,164700,6760272715,2450,2450,2450,2450,0
|
|
20230718,164600,6760272715,2450,2450,2450,2450,0
|
|
20230718,164500,6760272715,2450,2450,2450,2450,0
|
|
20230718,164400,6760272715,2450,2450,2450,2450,0
|
|
20230718,164300,6760272715,2450,2450,2450,2450,0
|
|
20230718,164200,6760272715,2450,2450,2450,2450,0
|
|
20230718,164100,6760272715,2450,2450,2450,2450,0
|
|
20230718,164000,6760272715,2450,2450,2450,2450,0
|
|
20230718,163900,6760272715,2450,2450,2450,2450,0
|
|
20230718,163800,6760272715,2450,2450,2450,2450,0
|
|
20230718,163700,6760272715,2450,2450,2450,2450,0
|
|
20230718,163600,6760272715,2450,2450,2450,2450,0
|
|
20230718,163500,6760272715,2450,2450,2450,2450,0
|
|
20230718,163400,6760272715,2450,2450,2450,2450,0
|
|
20230718,163300,6760272715,2450,2450,2450,2450,0
|
|
20230718,163200,6760272715,2450,2450,2450,2450,0
|
|
20230718,163100,6760272715,2450,2450,2450,2450,0
|
|
20230718,163000,6760272715,2450,2450,2450,2450,0
|
|
20230718,162900,6760272715,2450,2450,2450,2450,0
|
|
20230718,162800,6760272715,2450,2450,2450,2450,0
|
|
20230718,162700,6760272715,2450,2450,2450,2450,0
|
|
20230718,162600,6760272715,2450,2450,2450,2450,0
|
|
20230718,162500,6760272715,2450,2450,2450,2450,0
|
|
20230718,162400,6760272715,2450,2450,2450,2450,0
|
|
20230718,162300,6760272715,2450,2450,2450,2450,0
|
|
20230718,162200,6760272715,2450,2450,2450,2450,0
|
|
20230718,162100,6760272715,2450,2450,2450,2450,0
|
|
20230718,162000,6760272715,2450,2450,2450,2450,0
|
|
20230718,161900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,161800,6760272715,2450,2450,2450,2450,0
|
|
20230718,161700,6760272715,2450,2450,2450,2450,0
|
|
20230718,161600,6760272715,2450,2450,2450,2450,0
|
|
20230718,161500,6760272715,2450,2450,2450,2450,0
|
|
20230718,161400,6760272715,2450,2450,2450,2450,0
|
|
20230718,161300,6760272715,2450,2450,2450,2450,0
|
|
20230718,161200,6760272715,2450,2450,2450,2450,0
|
|
20230718,161100,6760272715,2450,2450,2450,2450,0
|
|
20230718,161000,6760272715,2450,2450,2450,2450,0
|
|
20230718,160900,6760272715,2450,2450,2450,2450,0
|
|
20230718,160800,6760272715,2450,2450,2450,2450,0
|
|
20230718,160700,6760272715,2450,2450,2450,2450,0
|
|
20230718,160600,6760272715,2450,2450,2450,2450,0
|
|
20230718,160500,6760272715,2450,2450,2450,2450,0
|
|
20230718,160400,6760272715,2450,2450,2450,2450,0
|
|
20230718,160300,6760272715,2450,2450,2450,2450,0
|
|
20230718,160200,6760272715,2450,2450,2450,2450,0
|
|
20230718,160100,6760272715,2450,2450,2450,2450,0
|
|
20230718,160000,6760272715,2450,2450,2450,2450,0
|
|
20230718,155900,6760272715,2450,2450,2450,2450,0
|
|
20230718,155800,6760272715,2450,2450,2450,2450,0
|
|
20230718,155700,6760272715,2450,2450,2450,2450,0
|
|
20230718,155600,6760272715,2450,2450,2450,2450,0
|
|
20230718,155500,6760272715,2450,2450,2450,2450,0
|
|
20230718,155400,6760272715,2450,2450,2450,2450,0
|
|
20230718,155300,6760272715,2450,2450,2450,2450,0
|
|
20230718,155200,6760272715,2450,2450,2450,2450,0
|
|
20230718,155100,6760272715,2450,2450,2450,2450,0
|
|
20230718,155000,6760272715,2450,2450,2450,2450,0
|
|
20230718,154900,6760272715,2450,2450,2450,2450,41648
|
|
20230718,154800,6760272715,2450,2450,2450,2450,0
|
|
20230718,154700,6760272715,2450,2450,2450,2450,0
|
|
20230718,154600,6760272715,2450,2450,2450,2450,0
|
|
20230718,154500,6760272715,2450,2450,2450,2450,0
|
|
20230718,154400,6760272715,2450,2450,2450,2450,0
|
|
20230718,154300,6760272715,2450,2450,2450,2450,0
|
|
20230718,154200,6760272715,2450,2450,2450,2450,0
|
|
20230718,154100,6760272715,2450,2450,2450,2450,0
|
|
20230718,154000,6760272715,2450,2450,2450,2450,0
|
|
20230718,153900,6760272715,2450,2450,2450,2450,0
|
|
20230718,153800,6760272715,2450,2450,2450,2450,0
|
|
20230718,153700,6760272715,2450,2450,2450,2450,0
|
|
20230718,153600,6760272715,2450,2450,2450,2450,0
|
|
20230718,153500,6760272715,2450,2450,2450,2450,0
|
|
20230718,153400,6760272715,2450,2450,2450,2450,0
|
|
20230718,153300,6760272715,2450,2450,2450,2450,0
|
|
20230718,153200,6760272715,2450,2450,2450,2450,0
|
|
20230718,153100,6760272715,2450,2450,2450,2450,0
|
|
20230718,153000,6760272715,2450,2450,2450,2450,41648
|
|
20230718,152900,6658235115,2450,2450,2450,2450,0
|
|
20230718,152800,6658235115,2450,2450,2450,2450,0
|
|
20230718,152700,6658235115,2450,2450,2450,2450,0
|
|
20230718,152600,6658235115,2450,2450,2450,2450,0
|
|
20230718,152500,6658235115,2450,2450,2450,2450,0
|
|
20230718,152400,6658235115,2450,2450,2450,2450,0
|
|
20230718,152300,6658235115,2450,2450,2450,2450,0
|
|
20230718,152200,6658235115,2450,2450,2450,2450,0
|
|
20230718,152100,6658235115,2450,2450,2450,2450,0
|
|
20230718,152000,6658235115,2450,2450,2450,2450,0
|
|
20230718,151900,6658235115,2450,2425,2465,2425,20631
|
|
20230718,151800,6607908100,2430,2430,2430,2425,2854
|
|
20230718,151700,6600986055,2420,2425,2430,2420,13783
|
|
20230718,151600,6567602480,2425,2425,2430,2425,4824
|
|
20230718,151500,6555902210,2425,2430,2430,2420,4229
|
|
20230718,151400,6545652130,2425,2425,2430,2425,6176
|
|
20230718,151300,6530664815,2425,2420,2425,2420,7610
|
|
20230718,151200,6512242085,2420,2420,2420,2415,11511
|
|
20230718,151100,6484435065,2415,2420,2420,2415,3410
|
|
20230718,151000,6476197765,2415,2420,2420,2415,22954
|
|
20230718,150900,6420758320,2420,2420,2425,2420,16366
|
|
20230718,150800,6381152020,2425,2420,2425,2420,8873
|
|
20230718,150700,6359666560,2420,2425,2425,2420,7745
|
|
20230718,150600,6340901835,2425,2430,2430,2420,19946
|
|
20230718,150500,6292577340,2430,2425,2430,2425,11530
|
|
20230718,150400,6264616990,2425,2425,2425,2420,12711
|
|
20230718,150300,6233799690,2420,2430,2430,2420,25324
|
|
20230718,150200,6172393310,2430,2430,2435,2425,4362
|
|
20230718,150100,6161802650,2430,2430,2430,2430,744
|
|
20230718,150000,6159994730,2425,2440,2440,2425,39480
|
|
20230718,145900,6064024020,2435,2435,2440,2435,5332
|
|
20230718,145800,6051039430,2440,2435,2440,2435,628
|
|
20230718,145700,6049507745,2435,2440,2440,2435,2648
|
|
20230718,145600,6043056805,2440,2435,2440,2435,924
|
|
20230718,145500,6040806615,2435,2435,2440,2435,4818
|
|
20230718,145400,6029074685,2435,2440,2440,2435,1961
|
|
20230718,145300,6024299500,2435,2435,2440,2435,3365
|
|
20230718,145200,6016105675,2435,2435,2440,2435,1188
|
|
20230718,145100,6013209145,2435,2435,2440,2435,2945
|
|
20230718,145000,6006035480,2440,2435,2440,2435,8057
|
|
20230718,144900,5986416645,2435,2440,2440,2430,9833
|
|
20230718,144800,5962503075,2440,2435,2440,2435,6772
|
|
20230718,144700,5946012880,2435,2440,2440,2430,19971
|
|
20230718,144600,5897449830,2440,2440,2440,2435,4631
|
|
20230718,144500,5886171135,2440,2445,2445,2435,5417
|
|
20230718,144400,5872972705,2445,2445,2445,2440,5371
|
|
20230718,144300,5859864060,2445,2445,2450,2445,1993
|
|
20230718,144200,5854991165,2445,2445,2445,2440,5190
|
|
20230718,144100,5842324110,2445,2450,2450,2445,4214
|
|
20230718,144000,5832020255,2445,2445,2445,2440,1755
|
|
20230718,143900,5827730900,2445,2440,2445,2440,2781
|
|
20230718,143800,5820944560,2445,2440,2445,2435,11315
|
|
20230718,143700,5793363915,2440,2440,2440,2440,5009
|
|
20230718,143600,5781141955,2440,2445,2445,2435,13993
|
|
20230718,143500,5747050215,2450,2440,2450,2440,5290
|
|
20230718,143400,5734142280,2440,2440,2445,2440,15002
|
|
20230718,143300,5697536900,2445,2440,2445,2440,9058
|
|
20230718,143200,5675435145,2445,2445,2445,2445,1064
|
|
20230718,143100,5672833665,2445,2440,2445,2440,5345
|
|
20230718,143000,5659785025,2445,2445,2450,2445,8727
|
|
20230718,142900,5638447435,2445,2450,2450,2445,1765
|
|
20230718,142800,5634123210,2450,2450,2450,2445,3131
|
|
20230718,142700,5626452895,2445,2445,2450,2445,3950
|
|
20230718,142600,5616794725,2450,2450,2450,2445,4834
|
|
20230718,142500,5604966600,2450,2445,2450,2445,9445
|
|
20230718,142400,5581856505,2445,2445,2450,2445,4479
|
|
20230718,142300,5570905345,2445,2445,2450,2445,7524
|
|
20230718,142200,5552504125,2450,2445,2450,2445,7088
|
|
20230718,142100,5535168655,2450,2450,2450,2450,6226
|
|
20230718,142000,5519914955,2450,2450,2450,2450,6541
|
|
20230718,141900,5503889505,2455,2455,2455,2450,4255
|
|
20230718,141800,5493464370,2455,2455,2455,2450,2548
|
|
20230718,141700,5487211135,2460,2455,2460,2450,3783
|
|
20230718,141600,5477926580,2455,2455,2460,2455,1273
|
|
20230718,141500,5474801345,2455,2450,2460,2450,5407
|
|
20230718,141400,5461540765,2455,2460,2460,2450,2401
|
|
20230718,141300,5455644900,2460,2455,2460,2455,1255
|
|
20230718,141200,5452560270,2455,2455,2460,2455,2815
|
|
20230718,141100,5445648615,2455,2450,2460,2450,7118
|
|
20230718,141000,5428199150,2455,2455,2465,2450,10542
|
|
20230718,140900,5402272145,2450,2450,2455,2450,1190
|
|
20230718,140800,5399353410,2450,2450,2460,2450,5693
|
|
20230718,140700,5385402310,2455,2460,2460,2450,8728
|
|
20230718,140600,5364016335,2460,2455,2460,2450,4851
|
|
20230718,140500,5352128405,2460,2455,2460,2450,2024
|
|
20230718,140400,5347159005,2450,2455,2455,2450,2616
|
|
20230718,140300,5340747700,2455,2460,2460,2455,4085
|
|
20230718,140200,5330718095,2455,2460,2460,2450,3840
|
|
20230718,140100,5321298415,2460,2455,2460,2450,1077
|
|
20230718,140000,5318653850,2455,2450,2460,2450,9273
|
|
20230718,135900,5295914245,2455,2450,2455,2450,21081
|
|
20230718,135800,5244229970,2455,2450,2455,2450,7992
|
|
20230718,135700,5224646960,2455,2450,2455,2450,4742
|
|
20230718,135600,5213012080,2450,2455,2455,2450,2243
|
|
20230718,135500,5207508150,2455,2460,2460,2455,3644
|
|
20230718,135400,5198560880,2460,2455,2460,2450,6621
|
|
20230718,135300,5182321225,2450,2455,2455,2450,3099
|
|
20230718,135200,5174713410,2455,2460,2460,2455,3629
|
|
20230718,135100,5165802965,2460,2455,2460,2455,3234
|
|
20230718,135000,5157862325,2455,2455,2460,2455,8488
|
|
20230718,134900,5137014660,2460,2460,2460,2455,8277
|
|
20230718,134800,5116681050,2460,2460,2460,2455,3842
|
|
20230718,134700,5107242105,2455,2465,2465,2455,5443
|
|
20230718,134600,5093868845,2465,2460,2465,2460,11716
|
|
20230718,134500,5065046130,2465,2460,2465,2460,674
|
|
20230718,134400,5063386985,2460,2460,2465,2460,346
|
|
20230718,134300,5062535785,2465,2460,2465,2460,29
|
|
20230718,134200,5062464435,2465,2460,2465,2460,102
|
|
20230718,134100,5062213505,2460,2460,2460,2460,1501
|
|
20230718,134000,5058521045,2465,2460,2465,2460,1052
|
|
20230718,133900,5055930625,2460,2460,2465,2455,4617
|
|
20230718,133800,5044576135,2460,2455,2460,2455,3495
|
|
20230718,133700,5035994695,2460,2465,2465,2460,24416
|
|
20230718,133600,4975931210,2465,2465,2465,2465,274
|
|
20230718,133500,4975255800,2470,2460,2470,2460,90
|
|
20230718,133400,4975034035,2470,2465,2470,2460,790
|
|
20230718,133300,4973090105,2465,2460,2470,2460,554
|
|
20230718,133200,4971724635,2460,2465,2470,2460,1035
|
|
20230718,133100,4969177745,2470,2460,2470,2460,6854
|
|
20230718,133000,4952305920,2470,2465,2470,2465,4123
|
|
20230718,132900,4942142720,2460,2460,2460,2460,77
|
|
20230718,132800,4941953300,2465,2460,2470,2460,4154
|
|
20230718,132700,4931733230,2460,2465,2465,2460,1252
|
|
20230718,132600,4928652025,2470,2465,2470,2460,586
|
|
20230718,132500,4927210240,2465,2465,2470,2465,1321
|
|
20230718,132400,4923953965,2470,2460,2470,2460,3715
|
|
20230718,132300,4914801455,2465,2465,2470,2460,7103
|
|
20230718,132200,4897327105,2465,2460,2465,2460,372
|
|
20230718,132100,4896410260,2465,2465,2470,2465,4268
|
|
20230718,132000,4885889580,2465,2465,2465,2465,2876
|
|
20230718,131900,4878800240,2465,2465,2470,2465,1645
|
|
20230718,131800,4874742225,2470,2470,2470,2470,557
|
|
20230718,131700,4873366435,2475,2475,2475,2470,5381
|
|
20230718,131600,4860074120,2470,2470,2475,2470,960
|
|
20230718,131500,4857700755,2475,2470,2475,2465,1737
|
|
20230718,131400,4853410330,2470,2470,2475,2465,1191
|
|
20230718,131300,4850468670,2475,2465,2475,2465,1264
|
|
20230718,131200,4847347620,2465,2465,2465,2465,1000
|
|
20230718,131100,4844882620,2470,2470,2470,2460,3051
|
|
20230718,131000,4837366640,2465,2465,2470,2460,615
|
|
20230718,130900,4835853150,2470,2460,2470,2460,3639
|
|
20230718,130800,4826892595,2465,2460,2465,2460,3234
|
|
20230718,130700,4818929215,2460,2455,2460,2455,5642
|
|
20230718,130600,4805073395,2455,2455,2455,2455,1955
|
|
20230718,130500,4800273870,2455,2465,2465,2455,7027
|
|
20230718,130400,4783008245,2460,2460,2465,2460,23014
|
|
20230718,130300,4726393585,2465,2470,2470,2465,4282
|
|
20230718,130200,4715838400,2465,2470,2475,2465,4592
|
|
20230718,130100,4704511770,2470,2470,2470,2470,60
|
|
20230718,130000,4704363570,2465,2470,2470,2465,2544
|
|
20230718,125900,4698080025,2470,2470,2475,2470,249
|
|
20230718,125800,4697464960,2470,2470,2475,2470,83
|
|
20230718,125700,4697259880,2465,2475,2475,2465,488
|
|
20230718,125600,4696054490,2470,2470,2475,2465,1385
|
|
20230718,125500,4692633745,2470,2470,2470,2470,551
|
|
20230718,125400,4691272775,2465,2470,2470,2465,4436
|
|
20230718,125300,4680325570,2470,2470,2475,2470,867
|
|
20230718,125200,4678183920,2475,2475,2475,2470,158
|
|
20230718,125100,4677793570,2470,2470,2475,2470,8030
|
|
20230718,125000,4657959460,2470,2475,2480,2470,1463
|
|
20230718,124900,4654343075,2475,2470,2475,2470,2551
|
|
20230718,124800,4648039600,2475,2470,2475,2470,1486
|
|
20230718,124700,4644368400,2475,2475,2475,2470,1087
|
|
20230718,124600,4641678710,2475,2470,2475,2470,889
|
|
20230718,124500,4639482875,2470,2475,2475,2465,656
|
|
20230718,124400,4637865450,2475,2475,2475,2465,1820
|
|
20230718,124300,4633373115,2475,2475,2480,2460,12077
|
|
20230718,124200,4603573925,2475,2470,2475,2470,4444
|
|
20230718,124100,4592593245,2465,2465,2465,2465,56
|
|
20230718,124000,4592455205,2465,2470,2470,2465,73
|
|
20230718,123900,4592275130,2465,2470,2470,2465,2145
|
|
20230718,123800,4586985090,2470,2465,2470,2465,1296
|
|
20230718,123700,4583790000,2465,2470,2470,2465,2483
|
|
20230718,123600,4577665695,2470,2475,2480,2465,2371
|
|
20230718,123500,4571807050,2480,2470,2480,2465,22989
|
|
20230718,123400,4515096915,2470,2480,2480,2470,27445
|
|
20230718,123300,4447282290,2480,2480,2485,2480,824
|
|
20230718,123200,4445238320,2485,2475,2485,2475,371
|
|
20230718,123100,4444319575,2475,2485,2485,2475,78
|
|
20230718,123000,4444126485,2485,2485,2485,2475,2194
|
|
20230718,122900,4438696080,2485,2480,2485,2475,440
|
|
20230718,122800,4437605500,2485,2475,2485,2470,17097
|
|
20230718,122700,4395290500,2485,2485,2485,2475,618
|
|
20230718,122600,4393759890,2480,2480,2480,2475,732
|
|
20230718,122500,4391944930,2475,2485,2485,2475,269
|
|
20230718,122400,4391277765,2485,2480,2485,2480,573
|
|
20230718,122300,4389856565,2480,2475,2480,2475,1941
|
|
20230718,122200,4385044965,2480,2480,2480,2475,1285
|
|
20230718,122100,4381863385,2480,2480,2480,2475,1111
|
|
20230718,122000,4379108240,2480,2480,2480,2475,163
|
|
20230718,121900,4378704585,2480,2480,2480,2480,1964
|
|
20230718,121800,4373833865,2475,2480,2480,2475,6414
|
|
20230718,121700,4357958020,2475,2475,2480,2475,9806
|
|
20230718,121600,4333683905,2485,2485,2485,2480,373
|
|
20230718,121500,4332757260,2480,2485,2485,2475,2788
|
|
20230718,121400,4325840505,2490,2475,2490,2475,658
|
|
20230718,121300,4324209380,2475,2480,2480,2475,12656
|
|
20230718,121200,4292883155,2485,2480,2485,2475,8784
|
|
20230718,121100,4271109310,2480,2480,2490,2480,12917
|
|
20230718,121000,4239072380,2485,2490,2490,2485,22
|
|
20230718,120900,4239017705,2490,2480,2490,2480,1854
|
|
20230718,120800,4234419620,2480,2485,2490,2480,1289
|
|
20230718,120700,4231221765,2480,2485,2490,2480,8881
|
|
20230718,120600,4209179655,2485,2485,2485,2480,5127
|
|
20230718,120500,4196439190,2480,2480,2485,2480,1666
|
|
20230718,120400,4192307505,2480,2480,2485,2480,330
|
|
20230718,120300,4191489090,2485,2480,2485,2480,4259
|
|
20230718,120200,4180926165,2485,2485,2485,2480,1094
|
|
20230718,120100,4178208225,2480,2480,2485,2480,9095
|
|
20230718,120000,4155651570,2485,2485,2485,2480,3234
|
|
20230718,115900,4147630585,2480,2485,2485,2480,2663
|
|
20230718,115800,4141026265,2480,2485,2490,2480,10227
|
|
20230718,115700,4115631390,2480,2485,2485,2480,1639
|
|
20230718,115600,4111558610,2485,2485,2485,2480,4216
|
|
20230718,115500,4101082350,2485,2490,2490,2485,7128
|
|
20230718,115400,4083365955,2490,2490,2490,2485,76
|
|
20230718,115300,4083176945,2490,2485,2490,2485,1981
|
|
20230718,115200,4078253940,2485,2485,2490,2480,614
|
|
20230718,115100,4076727830,2490,2490,2490,2485,1249
|
|
20230718,115000,4073624000,2490,2490,2490,2490,103
|
|
20230718,114900,4073367530,2485,2485,2485,2485,4525
|
|
20230718,114800,4062122905,2485,2490,2490,2485,60
|
|
20230718,114700,4061973645,2485,2485,2485,2485,688
|
|
20230718,114600,4060263965,2485,2490,2495,2485,13914
|
|
20230718,114500,4025685995,2490,2485,2490,2485,1093
|
|
20230718,114400,4022965930,2485,2490,2490,2485,8866
|
|
20230718,114300,4000895155,2490,2490,2495,2490,1216
|
|
20230718,114200,3997867240,2495,2495,2495,2490,705
|
|
20230718,114100,3996108400,2495,2490,2495,2490,1546
|
|
20230718,114000,3992258700,2490,2490,2495,2490,3685
|
|
20230718,113900,3983083040,2490,2490,2495,2490,2660
|
|
20230718,113800,3976458140,2495,2495,2495,2490,980
|
|
20230718,113700,3974013190,2490,2490,2495,2490,157
|
|
20230718,113600,3973622160,2495,2495,2500,2490,5229
|
|
20230718,113500,3960594760,2495,2495,2500,2495,2302
|
|
20230718,113400,3954851260,2495,2500,2500,2495,725
|
|
20230718,113300,3953041710,2500,2495,2500,2495,4070
|
|
20230718,113200,3942886805,2490,2495,2495,2490,1700
|
|
20230718,113100,3938648005,2495,2495,2495,2490,2817
|
|
20230718,113000,3931630130,2495,2490,2495,2490,5084
|
|
20230718,112900,3918967685,2495,2500,2500,2495,5653
|
|
20230718,112800,3904860055,2500,2500,2500,2495,4262
|
|
20230718,112700,3894224380,2500,2505,2505,2495,3481
|
|
20230718,112600,3885516040,2500,2505,2510,2500,3921
|
|
20230718,112500,3875699715,2505,2505,2505,2500,541
|
|
20230718,112400,3874344645,2510,2510,2510,2500,135
|
|
20230718,112300,3874006425,2515,2510,2515,2500,3217
|
|
20230718,112200,3865940905,2510,2505,2510,2500,4335
|
|
20230718,112100,3855081860,2505,2505,2505,2500,4504
|
|
20230718,112000,3843800975,2505,2500,2505,2495,5364
|
|
20230718,111900,3830400505,2495,2500,2500,2495,5751
|
|
20230718,111800,3816048735,2500,2505,2505,2500,5556
|
|
20230718,111700,3802158665,2500,2500,2505,2500,1132
|
|
20230718,111600,3799326135,2505,2505,2505,2500,1214
|
|
20230718,111500,3796285200,2505,2500,2505,2500,1266
|
|
20230718,111400,3793120000,2505,2505,2505,2505,6
|
|
20230718,111300,3793104970,2500,2500,2505,2500,1552
|
|
20230718,111200,3789219855,2505,2505,2510,2500,459
|
|
20230718,111100,3788069350,2510,2500,2510,2500,128
|
|
20230718,111000,3787749230,2500,2500,2500,2495,3039
|
|
20230718,110900,3780151925,2500,2495,2505,2495,3171
|
|
20230718,110800,3772224475,2495,2495,2495,2490,9913
|
|
20230718,110700,3747533805,2495,2500,2505,2495,5061
|
|
20230718,110600,3734901415,2495,2495,2505,2490,6976
|
|
20230718,110500,3717496390,2495,2500,2510,2495,16789
|
|
20230718,110400,3675595510,2500,2500,2510,2500,8642
|
|
20230718,110300,3653989245,2500,2505,2505,2500,1753
|
|
20230718,110200,3649598745,2500,2505,2505,2500,1121
|
|
20230718,110100,3646790775,2505,2505,2505,2500,1902
|
|
20230718,110000,3642026400,2505,2500,2505,2500,2271
|
|
20230718,105900,3636346900,2500,2500,2505,2500,1663
|
|
20230718,105800,3632189260,2500,2500,2505,2500,203
|
|
20230718,105700,3631681255,2500,2510,2510,2500,1626
|
|
20230718,105600,3627601845,2505,2510,2510,2505,4312
|
|
20230718,105500,3616798735,2510,2505,2510,2505,191
|
|
20230718,105400,3616319470,2505,2505,2505,2505,148
|
|
20230718,105300,3615948730,2505,2505,2505,2505,785
|
|
20230718,105200,3613982305,2505,2510,2510,2505,3636
|
|
20230718,105100,3604861840,2515,2510,2515,2510,1303
|
|
20230718,105000,3601591185,2510,2510,2510,2510,592
|
|
20230718,104900,3600105265,2510,2510,2515,2510,2929
|
|
20230718,104800,3592753440,2510,2510,2510,2510,1310
|
|
20230718,104700,3589465340,2510,2520,2520,2510,7962
|
|
20230718,104600,3569460055,2520,2515,2520,2515,68
|
|
20230718,104500,3569289030,2515,2515,2515,2515,788
|
|
20230718,104400,3567307210,2515,2520,2520,2515,1317
|
|
20230718,104300,3563988500,2520,2520,2520,2515,303
|
|
20230718,104200,3563226075,2515,2520,2520,2515,575
|
|
20230718,104100,3561779630,2520,2515,2530,2510,13832
|
|
20230718,104000,3526866100,2515,2515,2520,2515,1783
|
|
20230718,103900,3522381805,2520,2525,2525,2515,1030
|
|
20230718,103800,3519787205,2520,2520,2525,2515,3221
|
|
20230718,103700,3511663150,2520,2525,2525,2520,3999
|
|
20230718,103600,3501572660,2525,2525,2530,2525,8063
|
|
20230718,103500,3481213275,2525,2530,2530,2520,7343
|
|
20230718,103400,3462669710,2530,2515,2530,2515,15332
|
|
20230718,103300,3423984760,2515,2520,2520,2515,2526
|
|
20230718,103200,3417624320,2520,2510,2525,2510,22507
|
|
20230718,103100,3360951570,2505,2500,2505,2500,7306
|
|
20230718,103000,3342655225,2500,2500,2500,2495,5013
|
|
20230718,102900,3330124120,2500,2500,2505,2500,635
|
|
20230718,102800,3328536565,2500,2500,2505,2500,2498
|
|
20230718,102700,3322288565,2500,2505,2505,2500,6825
|
|
20230718,102600,3305216690,2505,2510,2510,2505,1687
|
|
20230718,102500,3300990705,2510,2510,2510,2505,1606
|
|
20230718,102400,3296960830,2510,2515,2515,2510,4048
|
|
20230718,102300,3286798825,2515,2515,2520,2510,8974
|
|
20230718,102200,3264227360,2515,2500,2515,2495,16346
|
|
20230718,102100,3223270510,2500,2500,2505,2495,15283
|
|
20230718,102000,3185062995,2505,2500,2510,2500,2836
|
|
20230718,101900,3177970880,2505,2505,2510,2505,5740
|
|
20230718,101800,3163585680,2505,2505,2510,2505,3525
|
|
20230718,101700,3154752285,2505,2510,2515,2505,5289
|
|
20230718,101600,3141494160,2510,2505,2510,2505,2983
|
|
20230718,101500,3134008710,2510,2510,2510,2500,3312
|
|
20230718,101400,3125712735,2505,2505,2515,2505,9162
|
|
20230718,101300,3102738355,2505,2510,2510,2505,6804
|
|
20230718,101200,3085671615,2510,2510,2515,2505,22908
|
|
20230718,101100,3028224360,2510,2505,2515,2505,12087
|
|
20230718,101000,2997882105,2505,2500,2515,2500,28768
|
|
20230718,100900,2925834200,2500,2495,2500,2490,3920
|
|
20230718,100800,2916049750,2500,2500,2500,2490,3181
|
|
20230718,100700,2908113300,2495,2495,2500,2495,952
|
|
20230718,100600,2905737555,2500,2500,2500,2490,3089
|
|
20230718,100500,2898030055,2500,2490,2500,2490,688
|
|
20230718,100400,2896315130,2495,2495,2495,2485,4696
|
|
20230718,100300,2884608960,2495,2495,2500,2480,15968
|
|
20230718,100200,2844898530,2490,2495,2500,2490,5103
|
|
20230718,100100,2832166855,2495,2495,2495,2480,7023
|
|
20230718,100000,2814710275,2495,2490,2495,2490,1280
|
|
20230718,095900,2811521875,2490,2490,2495,2490,1548
|
|
20230718,095800,2807664175,2495,2475,2495,2475,18525
|
|
20230718,095700,2761623810,2480,2470,2480,2470,3707
|
|
20230718,095600,2752440585,2470,2485,2485,2470,34122
|
|
20230718,095500,2667934475,2485,2485,2490,2480,19434
|
|
20230718,095400,2619704660,2490,2485,2490,2480,3361
|
|
20230718,095300,2611355170,2480,2490,2490,2480,7141
|
|
20230718,095200,2593613955,2490,2485,2495,2480,18365
|
|
20230718,095100,2547971855,2495,2500,2500,2485,39610
|
|
20230718,095000,2449330175,2500,2495,2500,2490,9119
|
|
20230718,094900,2426600630,2500,2495,2500,2495,1515
|
|
20230718,094800,2422820025,2500,2495,2500,2495,7888
|
|
20230718,094700,2403139035,2500,2495,2500,2490,9132
|
|
20230718,094600,2380374280,2495,2495,2495,2490,27678
|
|
20230718,094500,2311360620,2495,2500,2500,2495,14078
|
|
20230718,094400,2276174685,2505,2500,2510,2500,2998
|
|
20230718,094300,2268675700,2505,2505,2505,2500,3102
|
|
20230718,094200,2260914890,2500,2505,2505,2500,8954
|
|
20230718,094100,2238519255,2505,2505,2505,2500,2530
|
|
20230718,094000,2232193295,2505,2505,2505,2500,30915
|
|
20230718,093900,2154805145,2510,2515,2515,2505,2883
|
|
20230718,093800,2147572610,2515,2510,2515,2505,27636
|
|
20230718,093700,2078271845,2515,2510,2515,2510,7538
|
|
20230718,093600,2059341105,2510,2515,2515,2510,1810
|
|
20230718,093500,2054791515,2510,2515,2520,2510,2241
|
|
20230718,093400,2049162680,2520,2510,2520,2505,23455
|
|
20230718,093300,1990245665,2510,2515,2525,2505,15810
|
|
20230718,093200,1950537245,2520,2525,2525,2515,8986
|
|
20230718,093100,1927881515,2525,2515,2525,2515,17638
|
|
20230718,093000,1883434465,2515,2510,2515,2510,4125
|
|
20230718,092900,1873078080,2515,2505,2515,2500,11346
|
|
20230718,092800,1844661330,2510,2515,2515,2505,1604
|
|
20230718,092700,1840635605,2510,2510,2515,2500,14368
|
|
20230718,092600,1804600735,2510,2510,2510,2500,29744
|
|
20230718,092500,1730173090,2510,2510,2510,2505,10919
|
|
20230718,092400,1702797480,2510,2515,2515,2505,3251
|
|
20230718,092300,1694639815,2515,2510,2515,2505,4689
|
|
20230718,092200,1682878560,2505,2510,2510,2505,4211
|
|
20230718,092100,1672315480,2510,2505,2510,2505,3767
|
|
20230718,092000,1662867975,2505,2510,2510,2500,35659
|
|
20230718,091900,1573549395,2510,2515,2520,2505,17278
|
|
20230718,091800,1530191745,2515,2510,2520,2510,10365
|
|
20230718,091700,1504118960,2515,2515,2520,2510,10141
|
|
20230718,091600,1478633160,2520,2515,2525,2510,35757
|
|
20230718,091500,1388809565,2515,2520,2520,2515,21723
|
|
20230718,091400,1334130490,2520,2525,2530,2520,17782
|
|
20230718,091300,1289286555,2530,2525,2530,2520,9802
|
|
20230718,091200,1264537175,2525,2510,2525,2510,20981
|
|
20230718,091100,1211670125,2510,2520,2520,2505,37954
|
|
20230718,091000,1116351600,2515,2525,2530,2515,15535
|
|
20230718,090900,1077189210,2525,2515,2535,2510,21080
|
|
20230718,090800,1024097735,2515,2545,2545,2510,39280
|
|
20230718,090700,925019035,2535,2530,2545,2525,31442
|
|
20230718,090600,845433680,2535,2535,2545,2530,14377
|
|
20230718,090500,808951065,2535,2545,2545,2530,33927
|
|
20230718,090400,722910890,2540,2535,2555,2535,25855
|
|
20230718,090300,657150665,2535,2535,2555,2505,50106
|
|
20230718,090200,530412490,2535,2595,2595,2530,67248
|
|
20230718,090100,358294820,2575,2595,2595,2570,69178
|
|
20230718,090000,179564125,2595,2600,2600,2575,68358
|