645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,194100,2661979605,2355,2355,2355,2355,0
|
|
20230720,194000,2661979605,2355,2355,2355,2355,0
|
|
20230720,193900,2661979605,2355,2355,2355,2355,0
|
|
20230720,193800,2661979605,2355,2355,2355,2355,0
|
|
20230720,193700,2661979605,2355,2355,2355,2355,0
|
|
20230720,193600,2661979605,2355,2355,2355,2355,0
|
|
20230720,193500,2661979605,2355,2355,2355,2355,0
|
|
20230720,193400,2661979605,2355,2355,2355,2355,0
|
|
20230720,193300,2661979605,2355,2355,2355,2355,0
|
|
20230720,193200,2661979605,2355,2355,2355,2355,0
|
|
20230720,193100,2661979605,2355,2355,2355,2355,0
|
|
20230720,193000,2661979605,2355,2355,2355,2355,0
|
|
20230720,192900,2661979605,2355,2355,2355,2355,0
|
|
20230720,192800,2661979605,2355,2355,2355,2355,0
|
|
20230720,192700,2661979605,2355,2355,2355,2355,0
|
|
20230720,192600,2661979605,2355,2355,2355,2355,0
|
|
20230720,192500,2661979605,2355,2355,2355,2355,0
|
|
20230720,192400,2661979605,2355,2355,2355,2355,0
|
|
20230720,192300,2661979605,2355,2355,2355,2355,0
|
|
20230720,192200,2661979605,2355,2355,2355,2355,0
|
|
20230720,192100,2661979605,2355,2355,2355,2355,0
|
|
20230720,192000,2661979605,2355,2355,2355,2355,0
|
|
20230720,191900,2661979605,2355,2355,2355,2355,0
|
|
20230720,191800,2661979605,2355,2355,2355,2355,0
|
|
20230720,191700,2661979605,2355,2355,2355,2355,0
|
|
20230720,191600,2661979605,2355,2355,2355,2355,0
|
|
20230720,191500,2661979605,2355,2355,2355,2355,0
|
|
20230720,191400,2661979605,2355,2355,2355,2355,0
|
|
20230720,191300,2661979605,2355,2355,2355,2355,0
|
|
20230720,191200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,191100,2661979605,2355,2355,2355,2355,0
|
|
20230720,191000,2661979605,2355,2355,2355,2355,0
|
|
20230720,190900,2661979605,2355,2355,2355,2355,0
|
|
20230720,190800,2661979605,2355,2355,2355,2355,0
|
|
20230720,190700,2661979605,2355,2355,2355,2355,0
|
|
20230720,190600,2661979605,2355,2355,2355,2355,0
|
|
20230720,190500,2661979605,2355,2355,2355,2355,0
|
|
20230720,190400,2661979605,2355,2355,2355,2355,0
|
|
20230720,190300,2661979605,2355,2355,2355,2355,0
|
|
20230720,190200,2661979605,2355,2355,2355,2355,0
|
|
20230720,190100,2661979605,2355,2355,2355,2355,0
|
|
20230720,190000,2661979605,2355,2355,2355,2355,0
|
|
20230720,185900,2661979605,2355,2355,2355,2355,0
|
|
20230720,185800,2661979605,2355,2355,2355,2355,0
|
|
20230720,185700,2661979605,2355,2355,2355,2355,0
|
|
20230720,185600,2661979605,2355,2355,2355,2355,0
|
|
20230720,185500,2661979605,2355,2355,2355,2355,0
|
|
20230720,185400,2661979605,2355,2355,2355,2355,0
|
|
20230720,185300,2661979605,2355,2355,2355,2355,0
|
|
20230720,185200,2661979605,2355,2355,2355,2355,0
|
|
20230720,185100,2661979605,2355,2355,2355,2355,0
|
|
20230720,185000,2661979605,2355,2355,2355,2355,0
|
|
20230720,184900,2661979605,2355,2355,2355,2355,0
|
|
20230720,184800,2661979605,2355,2355,2355,2355,0
|
|
20230720,184700,2661979605,2355,2355,2355,2355,0
|
|
20230720,184600,2661979605,2355,2355,2355,2355,0
|
|
20230720,184500,2661979605,2355,2355,2355,2355,0
|
|
20230720,184400,2661979605,2355,2355,2355,2355,0
|
|
20230720,184300,2661979605,2355,2355,2355,2355,0
|
|
20230720,184200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,184100,2661979605,2355,2355,2355,2355,0
|
|
20230720,184000,2661979605,2355,2355,2355,2355,0
|
|
20230720,183900,2661979605,2355,2355,2355,2355,0
|
|
20230720,183800,2661979605,2355,2355,2355,2355,0
|
|
20230720,183700,2661979605,2355,2355,2355,2355,0
|
|
20230720,183600,2661979605,2355,2355,2355,2355,0
|
|
20230720,183500,2661979605,2355,2355,2355,2355,0
|
|
20230720,183400,2661979605,2355,2355,2355,2355,0
|
|
20230720,183300,2661979605,2355,2355,2355,2355,0
|
|
20230720,183200,2661979605,2355,2355,2355,2355,0
|
|
20230720,183100,2661979605,2355,2355,2355,2355,0
|
|
20230720,183000,2661979605,2355,2355,2355,2355,0
|
|
20230720,182900,2661979605,2355,2355,2355,2355,0
|
|
20230720,182800,2661979605,2355,2355,2355,2355,0
|
|
20230720,182700,2661979605,2355,2355,2355,2355,0
|
|
20230720,182600,2661979605,2355,2355,2355,2355,0
|
|
20230720,182500,2661979605,2355,2355,2355,2355,0
|
|
20230720,182400,2661979605,2355,2355,2355,2355,0
|
|
20230720,182300,2661979605,2355,2355,2355,2355,0
|
|
20230720,182200,2661979605,2355,2355,2355,2355,0
|
|
20230720,182100,2661979605,2355,2355,2355,2355,0
|
|
20230720,182000,2661979605,2355,2355,2355,2355,0
|
|
20230720,181900,2661979605,2355,2355,2355,2355,0
|
|
20230720,181800,2661979605,2355,2355,2355,2355,0
|
|
20230720,181700,2661979605,2355,2355,2355,2355,0
|
|
20230720,181600,2661979605,2355,2355,2355,2355,0
|
|
20230720,181500,2661979605,2355,2355,2355,2355,0
|
|
20230720,181400,2661979605,2355,2355,2355,2355,0
|
|
20230720,181300,2661979605,2355,2355,2355,2355,0
|
|
20230720,181200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,181100,2661979605,2355,2355,2355,2355,0
|
|
20230720,181000,2661979605,2355,2355,2355,2355,0
|
|
20230720,180900,2661979605,2355,2355,2355,2355,0
|
|
20230720,180800,2661979605,2355,2355,2355,2355,0
|
|
20230720,180700,2661979605,2355,2355,2355,2355,0
|
|
20230720,180600,2661979605,2355,2355,2355,2355,0
|
|
20230720,180500,2661979605,2355,2355,2355,2355,0
|
|
20230720,180400,2661979605,2355,2355,2355,2355,0
|
|
20230720,180300,2661979605,2355,2355,2355,2355,0
|
|
20230720,180200,2661979605,2355,2355,2355,2355,0
|
|
20230720,180100,2661979605,2355,2355,2355,2355,0
|
|
20230720,180000,2661979605,2355,2355,2355,2355,0
|
|
20230720,175900,2661979605,2355,2355,2355,2355,0
|
|
20230720,175800,2661979605,2355,2355,2355,2355,0
|
|
20230720,175700,2661979605,2355,2355,2355,2355,0
|
|
20230720,175600,2661979605,2355,2355,2355,2355,0
|
|
20230720,175500,2661979605,2355,2355,2355,2355,0
|
|
20230720,175400,2661979605,2355,2355,2355,2355,0
|
|
20230720,175300,2661979605,2355,2355,2355,2355,0
|
|
20230720,175200,2661979605,2355,2355,2355,2355,0
|
|
20230720,175100,2661979605,2355,2355,2355,2355,0
|
|
20230720,175000,2661979605,2355,2355,2355,2355,0
|
|
20230720,174900,2661979605,2355,2355,2355,2355,0
|
|
20230720,174800,2661979605,2355,2355,2355,2355,0
|
|
20230720,174700,2661979605,2355,2355,2355,2355,0
|
|
20230720,174600,2661979605,2355,2355,2355,2355,0
|
|
20230720,174500,2661979605,2355,2355,2355,2355,0
|
|
20230720,174400,2661979605,2355,2355,2355,2355,0
|
|
20230720,174300,2661979605,2355,2355,2355,2355,0
|
|
20230720,174200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,174100,2661979605,2355,2355,2355,2355,0
|
|
20230720,174000,2661979605,2355,2355,2355,2355,0
|
|
20230720,173900,2661979605,2355,2355,2355,2355,0
|
|
20230720,173800,2661979605,2355,2355,2355,2355,0
|
|
20230720,173700,2661979605,2355,2355,2355,2355,0
|
|
20230720,173600,2661979605,2355,2355,2355,2355,0
|
|
20230720,173500,2661979605,2355,2355,2355,2355,0
|
|
20230720,173400,2661979605,2355,2355,2355,2355,0
|
|
20230720,173300,2661979605,2355,2355,2355,2355,0
|
|
20230720,173200,2661979605,2355,2355,2355,2355,0
|
|
20230720,173100,2661979605,2355,2355,2355,2355,0
|
|
20230720,173000,2661979605,2355,2355,2355,2355,0
|
|
20230720,172900,2661979605,2355,2355,2355,2355,0
|
|
20230720,172800,2661979605,2355,2355,2355,2355,0
|
|
20230720,172700,2661979605,2355,2355,2355,2355,0
|
|
20230720,172600,2661979605,2355,2355,2355,2355,0
|
|
20230720,172500,2661979605,2355,2355,2355,2355,0
|
|
20230720,172400,2661979605,2355,2355,2355,2355,0
|
|
20230720,172300,2661979605,2355,2355,2355,2355,0
|
|
20230720,172200,2661979605,2355,2355,2355,2355,0
|
|
20230720,172100,2661979605,2355,2355,2355,2355,0
|
|
20230720,172000,2661979605,2355,2355,2355,2355,0
|
|
20230720,171900,2661979605,2355,2355,2355,2355,0
|
|
20230720,171800,2661979605,2355,2355,2355,2355,0
|
|
20230720,171700,2661979605,2355,2355,2355,2355,0
|
|
20230720,171600,2661979605,2355,2355,2355,2355,0
|
|
20230720,171500,2661979605,2355,2355,2355,2355,0
|
|
20230720,171400,2661979605,2355,2355,2355,2355,0
|
|
20230720,171300,2661979605,2355,2355,2355,2355,0
|
|
20230720,171200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,171100,2661979605,2355,2355,2355,2355,0
|
|
20230720,171000,2661979605,2355,2355,2355,2355,0
|
|
20230720,170900,2661979605,2355,2355,2355,2355,0
|
|
20230720,170800,2661979605,2355,2355,2355,2355,0
|
|
20230720,170700,2661979605,2355,2355,2355,2355,0
|
|
20230720,170600,2661979605,2355,2355,2355,2355,0
|
|
20230720,170500,2661979605,2355,2355,2355,2355,0
|
|
20230720,170400,2661979605,2355,2355,2355,2355,0
|
|
20230720,170300,2661979605,2355,2355,2355,2355,0
|
|
20230720,170200,2661979605,2355,2355,2355,2355,0
|
|
20230720,170100,2661979605,2355,2355,2355,2355,0
|
|
20230720,170000,2661979605,2355,2355,2355,2355,0
|
|
20230720,165900,2661979605,2355,2355,2355,2355,0
|
|
20230720,165800,2661979605,2355,2355,2355,2355,0
|
|
20230720,165700,2661979605,2355,2355,2355,2355,0
|
|
20230720,165600,2661979605,2355,2355,2355,2355,0
|
|
20230720,165500,2661979605,2355,2355,2355,2355,0
|
|
20230720,165400,2661979605,2355,2355,2355,2355,0
|
|
20230720,165300,2661979605,2355,2355,2355,2355,0
|
|
20230720,165200,2661979605,2355,2355,2355,2355,0
|
|
20230720,165100,2661979605,2355,2355,2355,2355,0
|
|
20230720,165000,2661979605,2355,2355,2355,2355,0
|
|
20230720,164900,2661979605,2355,2355,2355,2355,0
|
|
20230720,164800,2661979605,2355,2355,2355,2355,0
|
|
20230720,164700,2661979605,2355,2355,2355,2355,0
|
|
20230720,164600,2661979605,2355,2355,2355,2355,0
|
|
20230720,164500,2661979605,2355,2355,2355,2355,0
|
|
20230720,164400,2661979605,2355,2355,2355,2355,0
|
|
20230720,164300,2661979605,2355,2355,2355,2355,0
|
|
20230720,164200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,164100,2661979605,2355,2355,2355,2355,0
|
|
20230720,164000,2661979605,2355,2355,2355,2355,0
|
|
20230720,163900,2661979605,2355,2355,2355,2355,0
|
|
20230720,163800,2661979605,2355,2355,2355,2355,0
|
|
20230720,163700,2661979605,2355,2355,2355,2355,0
|
|
20230720,163600,2661979605,2355,2355,2355,2355,0
|
|
20230720,163500,2661979605,2355,2355,2355,2355,0
|
|
20230720,163400,2661979605,2355,2355,2355,2355,0
|
|
20230720,163300,2661979605,2355,2355,2355,2355,0
|
|
20230720,163200,2661979605,2355,2355,2355,2355,0
|
|
20230720,163100,2661979605,2355,2355,2355,2355,0
|
|
20230720,163000,2661979605,2355,2355,2355,2355,0
|
|
20230720,162900,2661979605,2355,2355,2355,2355,0
|
|
20230720,162800,2661979605,2355,2355,2355,2355,0
|
|
20230720,162700,2661979605,2355,2355,2355,2355,0
|
|
20230720,162600,2661979605,2355,2355,2355,2355,0
|
|
20230720,162500,2661979605,2355,2355,2355,2355,0
|
|
20230720,162400,2661979605,2355,2355,2355,2355,0
|
|
20230720,162300,2661979605,2355,2355,2355,2355,0
|
|
20230720,162200,2661979605,2355,2355,2355,2355,0
|
|
20230720,162100,2661979605,2355,2355,2355,2355,0
|
|
20230720,162000,2661979605,2355,2355,2355,2355,0
|
|
20230720,161900,2661979605,2355,2355,2355,2355,0
|
|
20230720,161800,2661979605,2355,2355,2355,2355,0
|
|
20230720,161700,2661979605,2355,2355,2355,2355,0
|
|
20230720,161600,2661979605,2355,2355,2355,2355,0
|
|
20230720,161500,2661979605,2355,2355,2355,2355,0
|
|
20230720,161400,2661979605,2355,2355,2355,2355,0
|
|
20230720,161300,2661979605,2355,2355,2355,2355,0
|
|
20230720,161200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,161100,2661979605,2355,2355,2355,2355,0
|
|
20230720,161000,2661979605,2355,2355,2355,2355,0
|
|
20230720,160900,2661979605,2355,2355,2355,2355,0
|
|
20230720,160800,2661979605,2355,2355,2355,2355,0
|
|
20230720,160700,2661979605,2355,2355,2355,2355,0
|
|
20230720,160600,2661979605,2355,2355,2355,2355,0
|
|
20230720,160500,2661979605,2355,2355,2355,2355,0
|
|
20230720,160400,2661979605,2355,2355,2355,2355,0
|
|
20230720,160300,2661979605,2355,2355,2355,2355,0
|
|
20230720,160200,2661979605,2355,2355,2355,2355,0
|
|
20230720,160100,2661979605,2355,2355,2355,2355,0
|
|
20230720,160000,2661979605,2355,2355,2355,2355,0
|
|
20230720,155900,2661979605,2355,2355,2355,2355,0
|
|
20230720,155800,2661979605,2355,2355,2355,2355,0
|
|
20230720,155700,2661979605,2355,2355,2355,2355,0
|
|
20230720,155600,2661979605,2355,2355,2355,2355,0
|
|
20230720,155500,2661979605,2355,2355,2355,2355,0
|
|
20230720,155400,2661979605,2355,2355,2355,2355,0
|
|
20230720,155300,2661979605,2355,2355,2355,2355,0
|
|
20230720,155200,2661979605,2355,2355,2355,2355,0
|
|
20230720,155100,2661979605,2355,2355,2355,2355,0
|
|
20230720,155000,2661979605,2355,2355,2355,2355,0
|
|
20230720,154900,2661979605,2355,2355,2355,2355,0
|
|
20230720,154800,2661979605,2355,2355,2355,2355,0
|
|
20230720,154700,2661979605,2355,2355,2355,2355,0
|
|
20230720,154600,2661979605,2355,2355,2355,2355,0
|
|
20230720,154500,2661979605,2355,2355,2355,2355,0
|
|
20230720,154400,2661979605,2355,2355,2355,2355,0
|
|
20230720,154300,2661979605,2355,2355,2355,2355,0
|
|
20230720,154200,2661979605,2355,2355,2355,2355,58312
|
|
20230720,154100,2661979605,2355,2355,2355,2355,0
|
|
20230720,154000,2661979605,2355,2355,2355,2355,0
|
|
20230720,153900,2661979605,2355,2355,2355,2355,0
|
|
20230720,153800,2661979605,2355,2355,2355,2355,0
|
|
20230720,153700,2661979605,2355,2355,2355,2355,0
|
|
20230720,153600,2661979605,2355,2355,2355,2355,0
|
|
20230720,153500,2661979605,2355,2355,2355,2355,0
|
|
20230720,153400,2661979605,2355,2355,2355,2355,0
|
|
20230720,153300,2661979605,2355,2355,2355,2355,0
|
|
20230720,153200,2661979605,2355,2355,2355,2355,0
|
|
20230720,153100,2661979605,2355,2355,2355,2355,0
|
|
20230720,153000,2661979605,2355,2355,2355,2355,58312
|
|
20230720,152900,2524654845,2365,2365,2365,2365,0
|
|
20230720,152800,2524654845,2365,2365,2365,2365,0
|
|
20230720,152700,2524654845,2365,2365,2365,2365,0
|
|
20230720,152600,2524654845,2365,2365,2365,2365,0
|
|
20230720,152500,2524654845,2365,2365,2365,2365,0
|
|
20230720,152400,2524654845,2365,2365,2365,2365,0
|
|
20230720,152300,2524654845,2365,2365,2365,2365,0
|
|
20230720,152200,2524654845,2365,2365,2365,2365,0
|
|
20230720,152100,2524654845,2365,2365,2365,2365,0
|
|
20230720,152000,2524654845,2365,2365,2365,2365,0
|
|
20230720,151900,2524654845,2365,2365,2365,2360,1546
|
|
20230720,151800,2521005760,2365,2360,2365,2360,1022
|
|
20230720,151700,2518592800,2365,2365,2365,2365,694
|
|
20230720,151600,2516951490,2365,2365,2365,2360,2798
|
|
20230720,151500,2510337770,2360,2365,2365,2360,3703
|
|
20230720,151400,2501586605,2365,2365,2370,2365,1854
|
|
20230720,151300,2497201870,2365,2360,2365,2360,1379
|
|
20230720,151200,2493944760,2365,2370,2370,2360,574
|
|
20230720,151100,2492584895,2370,2370,2370,2360,4094
|
|
20230720,151000,2482917120,2370,2370,2370,2360,2660
|
|
20230720,150900,2476634790,2365,2365,2365,2360,11398
|
|
20230720,150800,2449698520,2370,2370,2370,2365,673
|
|
20230720,150700,2448106770,2370,2365,2370,2365,150
|
|
20230720,150600,2447752005,2370,2365,2370,2365,3032
|
|
20230720,150500,2440573295,2365,2370,2370,2365,105
|
|
20230720,150400,2440324960,2365,2370,2370,2365,869
|
|
20230720,150300,2438269650,2370,2370,2370,2370,86
|
|
20230720,150200,2438065830,2370,2370,2370,2365,981
|
|
20230720,150100,2435744265,2365,2365,2365,2365,8
|
|
20230720,150000,2435725345,2370,2370,2370,2370,3277
|
|
20230720,145900,2427958855,2370,2370,2370,2365,651
|
|
20230720,145800,2426416735,2370,2370,2370,2370,2804
|
|
20230720,145700,2419771255,2370,2370,2370,2365,503
|
|
20230720,145600,2418579645,2370,2365,2370,2365,1450
|
|
20230720,145500,2415150390,2360,2365,2365,2360,547
|
|
20230720,145400,2413858795,2365,2360,2365,2360,1486
|
|
20230720,145300,2410351385,2365,2365,2365,2360,3649
|
|
20230720,145200,2401722475,2370,2365,2370,2365,456
|
|
20230720,145100,2400644030,2370,2370,2370,2365,312
|
|
20230720,145000,2399905645,2370,2365,2370,2365,1436
|
|
20230720,144900,2396509495,2370,2370,2370,2370,0
|
|
20230720,144800,2396509495,2370,2365,2370,2365,605
|
|
20230720,144700,2395077665,2370,2370,2370,2370,84
|
|
20230720,144600,2394878585,2365,2370,2370,2365,351
|
|
20230720,144500,2394048215,2365,2365,2370,2365,29
|
|
20230720,144400,2393979625,2370,2365,2370,2365,358
|
|
20230720,144300,2393132940,2370,2370,2370,2365,2334
|
|
20230720,144200,2387602910,2365,2370,2370,2365,504
|
|
20230720,144100,2386410930,2370,2365,2370,2365,448
|
|
20230720,144000,2385351395,2370,2370,2370,2370,519
|
|
20230720,143900,2384121365,2370,2370,2370,2370,1211
|
|
20230720,143800,2381251295,2370,2370,2370,2370,5246
|
|
20230720,143700,2368818275,2370,2365,2370,2365,1131
|
|
20230720,143600,2366143450,2370,2365,2370,2365,162
|
|
20230720,143500,2365760315,2370,2370,2370,2365,907
|
|
20230720,143400,2363613765,2370,2370,2370,2370,1
|
|
20230720,143300,2363611395,2370,2370,2370,2365,437
|
|
20230720,143200,2362577870,2365,2370,2370,2365,242
|
|
20230720,143100,2362005530,2365,2370,2370,2365,1025
|
|
20230720,143000,2359581400,2365,2370,2370,2365,440
|
|
20230720,142900,2358538605,2370,2370,2370,2365,910
|
|
20230720,142800,2356384045,2370,2370,2370,2365,680
|
|
20230720,142700,2354774605,2370,2370,2370,2370,10335
|
|
20230720,142600,2330280655,2370,2365,2370,2365,371
|
|
20230720,142500,2329403230,2370,2370,2370,2365,493
|
|
20230720,142400,2328237030,2370,2365,2370,2365,447
|
|
20230720,142300,2327179860,2370,2370,2370,2370,23
|
|
20230720,142200,2327125350,2370,2365,2370,2365,181
|
|
20230720,142100,2326696470,2365,2365,2365,2365,207
|
|
20230720,142000,2326206915,2365,2370,2370,2365,139
|
|
20230720,141900,2325878130,2370,2365,2370,2365,3033
|
|
20230720,141800,2318704985,2365,2365,2365,2365,486
|
|
20230720,141700,2317555595,2365,2365,2365,2365,8201
|
|
20230720,141600,2298160230,2365,2365,2365,2365,10
|
|
20230720,141500,2298136580,2365,2365,2365,2365,65
|
|
20230720,141400,2297982855,2365,2365,2365,2365,15
|
|
20230720,141300,2297947380,2360,2360,2360,2360,1
|
|
20230720,141200,2297945020,2365,2365,2365,2365,30
|
|
20230720,141100,2297874070,2365,2365,2365,2360,324
|
|
20230720,141000,2297107815,2365,2365,2365,2365,306
|
|
20230720,140900,2296384125,2365,2360,2365,2360,520
|
|
20230720,140800,2295155325,2365,2365,2365,2360,201
|
|
20230720,140700,2294680460,2365,2365,2365,2365,400
|
|
20230720,140600,2293734460,2365,2365,2365,2365,3
|
|
20230720,140500,2293727365,2360,2360,2360,2360,5861
|
|
20230720,140400,2279895405,2365,2360,2365,2350,4341
|
|
20230720,140300,2269668500,2365,2360,2370,2360,685
|
|
20230720,140200,2268051510,2370,2370,2370,2365,2230
|
|
20230720,140100,2262777550,2370,2365,2370,2365,6393
|
|
20230720,140000,2247658055,2365,2365,2365,2360,4129
|
|
20230720,135900,2237893075,2365,2360,2365,2360,5503
|
|
20230720,135800,2224905985,2360,2360,2360,2355,401
|
|
20230720,135700,2223961375,2360,2355,2360,2355,3
|
|
20230720,135600,2223954305,2360,2355,2360,2355,675
|
|
20230720,135500,2222364675,2355,2360,2360,2355,378
|
|
20230720,135400,2221474480,2355,2355,2360,2355,1578
|
|
20230720,135300,2217758285,2360,2360,2360,2355,5
|
|
20230720,135200,2217746490,2360,2360,2360,2355,1217
|
|
20230720,135100,2214880405,2360,2355,2360,2355,754
|
|
20230720,135000,2213104620,2355,2360,2360,2355,11
|
|
20230720,134900,2213078665,2360,2360,2360,2360,0
|
|
20230720,134800,2213078665,2360,2355,2360,2355,10
|
|
20230720,134700,2213055105,2360,2360,2360,2360,4
|
|
20230720,134600,2213045665,2360,2355,2360,2355,701
|
|
20230720,134500,2211394805,2360,2360,2365,2355,858
|
|
20230720,134400,2209372090,2365,2360,2365,2360,26
|
|
20230720,134300,2209310715,2365,2365,2365,2360,1196
|
|
20230720,134200,2206487705,2365,2360,2365,2360,237
|
|
20230720,134100,2205928380,2365,2365,2365,2365,69
|
|
20230720,134000,2205765195,2365,2360,2365,2360,542
|
|
20230720,133900,2204486015,2365,2360,2365,2360,3132
|
|
20230720,133800,2197094490,2360,2355,2360,2355,1384
|
|
20230720,133700,2193832750,2360,2355,2360,2350,11087
|
|
20230720,133600,2167743425,2360,2360,2360,2355,1169
|
|
20230720,133500,2164989945,2360,2360,2360,2355,576
|
|
20230720,133400,2163633455,2355,2355,2360,2355,505
|
|
20230720,133300,2162444110,2360,2355,2360,2345,18590
|
|
20230720,133200,2118763220,2360,2360,2360,2355,516
|
|
20230720,133100,2117547960,2355,2360,2360,2355,612
|
|
20230720,133000,2116106640,2355,2360,2360,2355,88
|
|
20230720,132900,2115899270,2360,2360,2360,2360,420
|
|
20230720,132800,2114908070,2360,2360,2360,2360,0
|
|
20230720,132700,2114908070,2360,2360,2360,2360,216
|
|
20230720,132600,2114398310,2360,2360,2360,2360,453
|
|
20230720,132500,2113329230,2355,2360,2360,2350,10213
|
|
20230720,132400,2089324235,2350,2360,2360,2350,13709
|
|
20230720,132300,2057050825,2360,2360,2360,2360,3051
|
|
20230720,132200,2049850465,2360,2360,2365,2360,3250
|
|
20230720,132100,2042164465,2360,2360,2360,2360,611
|
|
20230720,132000,2040722505,2360,2365,2365,2360,2455
|
|
20230720,131900,2034926205,2360,2360,2360,2360,95
|
|
20230720,131800,2034702005,2360,2360,2360,2360,2
|
|
20230720,131700,2034697285,2365,2365,2365,2365,1036
|
|
20230720,131600,2032247145,2365,2365,2365,2365,5
|
|
20230720,131500,2032235320,2365,2365,2365,2365,3
|
|
20230720,131400,2032228225,2360,2365,2365,2360,552
|
|
20230720,131300,2030923745,2365,2365,2365,2365,65
|
|
20230720,131200,2030770020,2365,2360,2365,2360,11
|
|
20230720,131100,2030744055,2365,2365,2365,2365,6046
|
|
20230720,131000,2016445265,2370,2370,2370,2370,10
|
|
20230720,130900,2016421565,2365,2365,2365,2365,6707
|
|
20230720,130800,2000559510,2365,2360,2365,2360,2100
|
|
20230720,130700,1995600510,2365,2365,2365,2365,130
|
|
20230720,130600,1995293060,2365,2365,2365,2365,1101
|
|
20230720,130500,1992689195,2360,2360,2360,2360,201
|
|
20230720,130400,1992214835,2365,2365,2365,2360,1637
|
|
20230720,130300,1988350350,2365,2365,2365,2365,832
|
|
20230720,130200,1986382670,2360,2365,2365,2360,410
|
|
20230720,130100,1985415045,2360,2360,2365,2360,1434
|
|
20230720,130000,1982030800,2365,2365,2365,2365,0
|
|
20230720,125900,1982030800,2365,2360,2365,2360,366
|
|
20230720,125800,1981166960,2360,2360,2360,2360,200
|
|
20230720,125700,1980694960,2360,2360,2360,2360,408
|
|
20230720,125600,1979732080,2360,2360,2360,2360,100
|
|
20230720,125500,1979496080,2360,2360,2360,2360,0
|
|
20230720,125400,1979496080,2360,2360,2360,2360,110
|
|
20230720,125300,1979236480,2360,2365,2365,2360,1992
|
|
20230720,125200,1974525405,2360,2360,2365,2360,532
|
|
20230720,125100,1973269330,2360,2360,2360,2360,646
|
|
20230720,125000,1971744770,2365,2365,2365,2365,11
|
|
20230720,124900,1971718755,2365,2365,2365,2365,54
|
|
20230720,124800,1971591045,2365,2365,2365,2365,1
|
|
20230720,124700,1971588680,2365,2365,2365,2360,1018
|
|
20230720,124600,1969183110,2360,2360,2360,2360,1469
|
|
20230720,124500,1965716270,2360,2360,2360,2355,3526
|
|
20230720,124400,1957397540,2355,2360,2360,2355,448
|
|
20230720,124300,1956342450,2360,2360,2360,2355,525
|
|
20230720,124200,1955105875,2355,2360,2360,2355,408
|
|
20230720,124100,1954145010,2360,2360,2360,2360,202
|
|
20230720,124000,1953668290,2360,2360,2360,2360,0
|
|
20230720,123900,1953668290,2360,2355,2360,2355,1089
|
|
20230720,123800,1951100350,2355,2355,2355,2355,848
|
|
20230720,123700,1949103310,2360,2355,2360,2355,1407
|
|
20230720,123600,1945784820,2355,2355,2360,2355,1012
|
|
20230720,123500,1943401550,2360,2355,2360,2355,979
|
|
20230720,123400,1941095625,2355,2355,2360,2355,1583
|
|
20230720,123300,1937367440,2360,2360,2360,2360,417
|
|
20230720,123200,1936383320,2360,2360,2360,2360,433
|
|
20230720,123100,1935361440,2365,2360,2365,2360,355
|
|
20230720,123000,1934523140,2360,2365,2365,2360,3
|
|
20230720,122900,1934516050,2365,2365,2365,2365,977
|
|
20230720,122800,1932205445,2365,2370,2370,2365,403
|
|
20230720,122700,1931252335,2370,2370,2370,2370,2
|
|
20230720,122600,1931247595,2360,2360,2370,2360,2446
|
|
20230720,122500,1925474705,2360,2370,2370,2360,62
|
|
20230720,122400,1925328065,2360,2360,2365,2360,1460
|
|
20230720,122300,1921882205,2365,2365,2365,2365,2714
|
|
20230720,122200,1915463595,2365,2360,2365,2360,1387
|
|
20230720,122100,1912187775,2360,2360,2360,2360,0
|
|
20230720,122000,1912187775,2360,2360,2360,2360,413
|
|
20230720,121900,1911213095,2365,2360,2365,2360,350
|
|
20230720,121800,1910386955,2360,2360,2360,2360,416
|
|
20230720,121700,1909405195,2360,2360,2360,2360,311
|
|
20230720,121600,1908671235,2360,2365,2365,2360,974
|
|
20230720,121500,1906369940,2365,2365,2365,2365,1719
|
|
20230720,121400,1902304505,2365,2365,2365,2365,469
|
|
20230720,121300,1901195320,2370,2365,2370,2365,713
|
|
20230720,121200,1899508740,2370,2365,2370,2365,2968
|
|
20230720,121100,1892488890,2370,2370,2370,2370,601
|
|
20230720,121000,1891064520,2365,2365,2365,2365,1
|
|
20230720,120900,1891062155,2370,2370,2370,2365,18
|
|
20230720,120800,1891019500,2370,2370,2370,2365,114
|
|
20230720,120700,1890749820,2365,2365,2365,2365,3294
|
|
20230720,120600,1882959510,2365,2365,2365,2365,2154
|
|
20230720,120500,1877865300,2365,2365,2365,2365,0
|
|
20230720,120400,1877865300,2365,2365,2365,2365,1
|
|
20230720,120300,1877862935,2365,2365,2365,2365,80
|
|
20230720,120200,1877673735,2365,2365,2365,2365,3
|
|
20230720,120100,1877666640,2365,2355,2365,2355,106
|
|
20230720,120000,1877416475,2365,2350,2365,2350,3641
|
|
20230720,115900,1868844035,2355,2355,2355,2355,5731
|
|
20230720,115800,1855347530,2365,2365,2365,2365,1
|
|
20230720,115700,1855345165,2365,2365,2365,2365,0
|
|
20230720,115600,1855345165,2365,2365,2365,2360,5
|
|
20230720,115500,1855333355,2360,2360,2365,2360,2161
|
|
20230720,115400,1850233385,2365,2355,2365,2355,715
|
|
20230720,115300,1848548415,2355,2355,2355,2350,3202
|
|
20230720,115200,1841008705,2355,2355,2355,2350,432
|
|
20230720,115100,1839991370,2355,2350,2355,2350,445
|
|
20230720,115000,1838945615,2355,2350,2355,2350,1100
|
|
20230720,114900,1836355615,2355,2355,2355,2350,612
|
|
20230720,114800,1834917290,2350,2355,2355,2350,87
|
|
20230720,114700,1834712670,2360,2355,2360,2355,1968
|
|
20230720,114600,1830078010,2360,2355,2360,2355,70
|
|
20230720,114500,1829912825,2360,2355,2360,2350,821
|
|
20230720,114400,1827979095,2355,2350,2355,2350,452
|
|
20230720,114300,1826916890,2355,2350,2355,2350,1250
|
|
20230720,114200,1823979140,2350,2355,2360,2350,2539
|
|
20230720,114100,1818000285,2360,2360,2365,2350,4206
|
|
20230720,114000,1808093925,2365,2360,2365,2360,352
|
|
20230720,113900,1807263195,2365,2365,2365,2365,0
|
|
20230720,113800,1807263195,2365,2365,2365,2365,258
|
|
20230720,113700,1806653025,2365,2360,2365,2350,5851
|
|
20230720,113600,1792850030,2365,2365,2365,2365,0
|
|
20230720,113500,1792850030,2365,2365,2365,2365,0
|
|
20230720,113400,1792850030,2365,2365,2365,2365,200
|
|
20230720,113300,1792377030,2365,2365,2365,2365,279
|
|
20230720,113200,1791717195,2370,2365,2370,2365,491
|
|
20230720,113100,1790555975,2370,2365,2370,2365,817
|
|
20230720,113000,1788623765,2370,2365,2370,2365,9301
|
|
20230720,112900,1766626890,2370,2365,2370,2365,1082
|
|
20230720,112800,1764065240,2370,2365,2370,2365,262
|
|
20230720,112700,1763445315,2365,2370,2370,2365,692
|
|
20230720,112600,1761805350,2370,2365,2370,2365,473
|
|
20230720,112500,1760686390,2370,2365,2370,2365,941
|
|
20230720,112400,1758458370,2370,2370,2370,2370,1800
|
|
20230720,112300,1754192370,2370,2370,2370,2370,1006
|
|
20230720,112200,1751808150,2370,2370,2370,2370,426
|
|
20230720,112100,1750798530,2370,2370,2370,2370,1
|
|
20230720,112000,1750796160,2370,2370,2370,2365,713
|
|
20230720,111900,1749108850,2370,2370,2370,2370,1001
|
|
20230720,111800,1746736480,2370,2365,2370,2365,1001
|
|
20230720,111700,1744364115,2370,2370,2370,2370,1908
|
|
20230720,111600,1739842155,2370,2370,2370,2365,731
|
|
20230720,111500,1738112040,2370,2365,2370,2365,473
|
|
20230720,111400,1736993130,2370,2370,2370,2365,1082
|
|
20230720,111300,1734432365,2370,2370,2370,2365,318
|
|
20230720,111200,1733679420,2370,2370,2370,2370,930
|
|
20230720,111100,1731475320,2365,2365,2370,2360,2655
|
|
20230720,111000,1725197740,2355,2370,2370,2355,3530
|
|
20230720,110900,1716857630,2370,2365,2370,2365,1969
|
|
20230720,110800,1712200935,2365,2365,2365,2365,0
|
|
20230720,110700,1712200935,2365,2365,2365,2365,361
|
|
20230720,110600,1711347170,2365,2365,2365,2365,1517
|
|
20230720,110500,1707759465,2365,2365,2365,2365,0
|
|
20230720,110400,1707759465,2365,2360,2365,2355,2428
|
|
20230720,110300,1702031465,2365,2365,2365,2365,90
|
|
20230720,110200,1701818615,2365,2365,2365,2365,33
|
|
20230720,110100,1701740570,2360,2360,2360,2360,1073
|
|
20230720,110000,1699208290,2365,2365,2365,2365,51
|
|
20230720,105900,1699087675,2355,2365,2365,2355,6151
|
|
20230720,105800,1684586065,2365,2360,2365,2360,1284
|
|
20230720,105700,1681553720,2360,2360,2365,2355,4789
|
|
20230720,105600,1670263170,2365,2365,2365,2355,216
|
|
20230720,105500,1669754120,2365,2365,2365,2360,8357
|
|
20230720,105400,1650031470,2360,2360,2360,2360,433
|
|
20230720,105300,1649009590,2360,2365,2365,2360,7918
|
|
20230720,105200,1630317490,2365,2365,2365,2365,48
|
|
20230720,105100,1630203970,2365,2360,2365,2360,517
|
|
20230720,105000,1628983765,2365,2365,2365,2365,10
|
|
20230720,104900,1628960115,2360,2365,2365,2360,1612
|
|
20230720,104800,1625154270,2365,2360,2365,2360,2690
|
|
20230720,104700,1618801615,2360,2360,2360,2360,444
|
|
20230720,104600,1617753775,2360,2355,2360,2355,869
|
|
20230720,104500,1615707015,2360,2355,2360,2355,1078
|
|
20230720,104400,1613168300,2350,2350,2355,2345,2598
|
|
20230720,104300,1607064720,2350,2350,2350,2350,1165
|
|
20230720,104200,1604326970,2355,2350,2355,2350,2902
|
|
20230720,104100,1597504860,2355,2355,2355,2355,34
|
|
20230720,104000,1597424790,2355,2355,2355,2350,1460
|
|
20230720,103900,1593991990,2355,2350,2355,2350,396
|
|
20230720,103800,1593060820,2350,2350,2355,2350,2168
|
|
20230720,103700,1587964920,2355,2355,2355,2350,14452
|
|
20230720,103600,1553930760,2355,2360,2360,2355,2602
|
|
20230720,103500,1547800925,2360,2360,2360,2360,10
|
|
20230720,103400,1547777325,2360,2360,2360,2355,1631
|
|
20230720,103300,1543929460,2360,2360,2360,2355,724
|
|
20230720,103200,1542224020,2360,2360,2365,2355,9361
|
|
20230720,103100,1520172670,2365,2365,2365,2365,64
|
|
20230720,103000,1520021310,2360,2365,2365,2355,2982
|
|
20230720,102900,1512983620,2365,2355,2365,2355,3339
|
|
20230720,102800,1505103990,2360,2355,2360,2355,1105
|
|
20230720,102700,1502498225,2360,2350,2360,2350,18
|
|
20230720,102600,1502455865,2360,2355,2360,2355,1726
|
|
20230720,102500,1498390990,2350,2350,2355,2350,136
|
|
20230720,102400,1498071050,2355,2350,2355,2350,915
|
|
20230720,102300,1495920535,2350,2355,2355,2350,2596
|
|
20230720,102200,1489809205,2355,2345,2360,2345,9148
|
|
20230720,102100,1468314245,2350,2355,2355,2350,3664
|
|
20230720,102000,1459702895,2350,2355,2355,2350,394
|
|
20230720,101900,1458776930,2360,2360,2360,2350,244
|
|
20230720,101800,1458202260,2355,2355,2360,2350,7131
|
|
20230720,101700,1441409805,2355,2355,2355,2355,115
|
|
20230720,101600,1441138980,2350,2355,2355,2350,1116
|
|
20230720,101500,1438511800,2355,2345,2355,2345,3562
|
|
20230720,101400,1430144320,2350,2350,2355,2350,5508
|
|
20230720,101300,1417200020,2355,2350,2355,2350,1688
|
|
20230720,101200,1413233215,2350,2350,2350,2345,2531
|
|
20230720,101100,1407285405,2350,2350,2355,2350,8109
|
|
20230720,101000,1388229105,2350,2340,2350,2340,20801
|
|
20230720,100900,1339470070,2340,2340,2340,2335,6922
|
|
20230720,100800,1323272765,2340,2340,2345,2340,5949
|
|
20230720,100700,1309346530,2345,2340,2345,2335,2973
|
|
20230720,100600,1302394475,2340,2340,2340,2335,3716
|
|
20230720,100500,1293705265,2345,2340,2345,2340,6710
|
|
20230720,100400,1277998880,2340,2340,2345,2330,15042
|
|
20230720,100300,1242907375,2330,2340,2340,2330,8452
|
|
20230720,100200,1223193910,2340,2340,2345,2340,9678
|
|
20230720,100100,1200547370,2340,2330,2340,2330,6681
|
|
20230720,100000,1184964015,2340,2345,2345,2335,21391
|
|
20230720,095900,1134973570,2340,2340,2345,2340,5306
|
|
20230720,095800,1122550365,2345,2345,2345,2340,16661
|
|
20230720,095700,1083555620,2340,2345,2350,2340,2325
|
|
20230720,095600,1078103660,2345,2350,2350,2345,13475
|
|
20230720,095500,1046501390,2350,2350,2355,2350,2056
|
|
20230720,095400,1041668815,2355,2350,2355,2350,2387
|
|
20230720,095300,1036059310,2350,2350,2355,2350,2429
|
|
20230720,095200,1030351105,2350,2350,2355,2345,2259
|
|
20230720,095100,1025038900,2350,2350,2350,2345,1425
|
|
20230720,095000,1021690925,2355,2355,2355,2350,14744
|
|
20230720,094900,987029275,2360,2360,2360,2360,247
|
|
20230720,094800,986446355,2360,2360,2365,2355,1965
|
|
20230720,094700,981809960,2360,2350,2360,2350,8306
|
|
20230720,094600,962288480,2355,2350,2355,2345,5907
|
|
20230720,094500,948411595,2350,2355,2355,2350,1907
|
|
20230720,094400,943925775,2350,2350,2355,2350,4477
|
|
20230720,094300,933404265,2355,2350,2360,2350,24548
|
|
20230720,094200,875639855,2350,2350,2355,2345,3963
|
|
20230720,094100,866328095,2355,2355,2355,2345,15680
|
|
20230720,094000,829470375,2355,2360,2360,2355,4154
|
|
20230720,093900,819682460,2365,2365,2365,2365,528
|
|
20230720,093800,818433740,2360,2365,2365,2360,1536
|
|
20230720,093700,814805640,2370,2370,2370,2365,118
|
|
20230720,093600,814526130,2360,2360,2370,2360,115
|
|
20230720,093500,814254590,2370,2360,2370,2355,7751
|
|
20230720,093400,795986660,2360,2360,2360,2355,3261
|
|
20230720,093300,788300570,2355,2355,2360,2355,4903
|
|
20230720,093200,776748290,2360,2355,2360,2355,2069
|
|
20230720,093100,771875545,2360,2355,2360,2350,6712
|
|
20230720,093000,756081025,2350,2350,2355,2350,4185
|
|
20230720,092900,746238750,2355,2355,2355,2350,2987
|
|
20230720,092800,739210350,2355,2355,2355,2350,1949
|
|
20230720,092700,734624455,2355,2360,2360,2350,16445
|
|
20230720,092600,695925010,2360,2365,2365,2360,7356
|
|
20230720,092500,678562330,2360,2365,2365,2360,777
|
|
20230720,092400,676724730,2370,2370,2370,2365,10811
|
|
20230720,092300,651143465,2370,2370,2375,2370,6075
|
|
20230720,092200,636745215,2370,2370,2375,2370,3536
|
|
20230720,092100,628359895,2375,2375,2375,2370,1775
|
|
20230720,092000,624153055,2370,2370,2370,2365,4144
|
|
20230720,091900,614333275,2365,2370,2370,2365,8631
|
|
20230720,091800,593883315,2365,2370,2370,2365,2433
|
|
20230720,091700,588117205,2370,2370,2370,2365,6807
|
|
20230720,091600,571989265,2370,2375,2375,2370,4857
|
|
20230720,091500,560478065,2365,2365,2365,2365,3285
|
|
20230720,091400,552709040,2360,2365,2380,2360,16626
|
|
20230720,091300,513410760,2370,2385,2385,2370,16404
|
|
20230720,091200,474439430,2385,2395,2400,2380,4559
|
|
20230720,091100,463587200,2395,2390,2395,2380,10756
|
|
20230720,091000,437925980,2385,2410,2420,2385,62941
|
|
20230720,090900,286710730,2400,2400,2415,2400,2662
|
|
20230720,090800,280295835,2405,2390,2405,2390,35416
|
|
20230720,090700,195313380,2395,2395,2395,2380,6315
|
|
20230720,090600,180197740,2395,2380,2395,2380,17110
|
|
20230720,090500,139247635,2380,2380,2390,2380,1549
|
|
20230720,090400,135548075,2375,2380,2390,2375,9725
|
|
20230720,090300,112393685,2390,2375,2390,2375,10381
|
|
20230720,090200,87722065,2375,2380,2390,2375,7935
|
|
20230720,090100,68830235,2390,2375,2390,2375,9717
|
|
20230720,090000,45606640,2380,2385,2390,2370,19157
|