658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,195400,34861973645,2550,2550,2550,2550,0
|
|
20230720,195300,34861973645,2550,2550,2550,2550,0
|
|
20230720,195200,34861973645,2550,2550,2550,2550,0
|
|
20230720,195100,34861973645,2550,2550,2550,2550,0
|
|
20230720,195000,34861973645,2550,2550,2550,2550,0
|
|
20230720,194900,34861973645,2550,2550,2550,2550,0
|
|
20230720,194800,34861973645,2550,2550,2550,2550,0
|
|
20230720,194700,34861973645,2550,2550,2550,2550,0
|
|
20230720,194600,34861973645,2550,2550,2550,2550,0
|
|
20230720,194500,34861973645,2550,2550,2550,2550,0
|
|
20230720,194400,34861973645,2550,2550,2550,2550,0
|
|
20230720,194300,34861973645,2550,2550,2550,2550,0
|
|
20230720,194200,34861973645,2550,2550,2550,2550,0
|
|
20230720,194100,34861973645,2550,2550,2550,2550,0
|
|
20230720,194000,34861973645,2550,2550,2550,2550,0
|
|
20230720,193900,34861973645,2550,2550,2550,2550,0
|
|
20230720,193800,34861973645,2550,2550,2550,2550,0
|
|
20230720,193700,34861973645,2550,2550,2550,2550,0
|
|
20230720,193600,34861973645,2550,2550,2550,2550,0
|
|
20230720,193500,34861973645,2550,2550,2550,2550,0
|
|
20230720,193400,34861973645,2550,2550,2550,2550,0
|
|
20230720,193300,34861973645,2550,2550,2550,2550,0
|
|
20230720,193200,34861973645,2550,2550,2550,2550,0
|
|
20230720,193100,34861973645,2550,2550,2550,2550,0
|
|
20230720,193000,34861973645,2550,2550,2550,2550,0
|
|
20230720,192900,34861973645,2550,2550,2550,2550,0
|
|
20230720,192800,34861973645,2550,2550,2550,2550,0
|
|
20230720,192700,34861973645,2550,2550,2550,2550,0
|
|
20230720,192600,34861973645,2550,2550,2550,2550,0
|
|
20230720,192500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,192400,34861973645,2550,2550,2550,2550,0
|
|
20230720,192300,34861973645,2550,2550,2550,2550,0
|
|
20230720,192200,34861973645,2550,2550,2550,2550,0
|
|
20230720,192100,34861973645,2550,2550,2550,2550,0
|
|
20230720,192000,34861973645,2550,2550,2550,2550,0
|
|
20230720,191900,34861973645,2550,2550,2550,2550,0
|
|
20230720,191800,34861973645,2550,2550,2550,2550,0
|
|
20230720,191700,34861973645,2550,2550,2550,2550,0
|
|
20230720,191600,34861973645,2550,2550,2550,2550,0
|
|
20230720,191500,34861973645,2550,2550,2550,2550,0
|
|
20230720,191400,34861973645,2550,2550,2550,2550,0
|
|
20230720,191300,34861973645,2550,2550,2550,2550,0
|
|
20230720,191200,34861973645,2550,2550,2550,2550,0
|
|
20230720,191100,34861973645,2550,2550,2550,2550,0
|
|
20230720,191000,34861973645,2550,2550,2550,2550,0
|
|
20230720,190900,34861973645,2550,2550,2550,2550,0
|
|
20230720,190800,34861973645,2550,2550,2550,2550,0
|
|
20230720,190700,34861973645,2550,2550,2550,2550,0
|
|
20230720,190600,34861973645,2550,2550,2550,2550,0
|
|
20230720,190500,34861973645,2550,2550,2550,2550,0
|
|
20230720,190400,34861973645,2550,2550,2550,2550,0
|
|
20230720,190300,34861973645,2550,2550,2550,2550,0
|
|
20230720,190200,34861973645,2550,2550,2550,2550,0
|
|
20230720,190100,34861973645,2550,2550,2550,2550,0
|
|
20230720,190000,34861973645,2550,2550,2550,2550,0
|
|
20230720,185900,34861973645,2550,2550,2550,2550,0
|
|
20230720,185800,34861973645,2550,2550,2550,2550,0
|
|
20230720,185700,34861973645,2550,2550,2550,2550,0
|
|
20230720,185600,34861973645,2550,2550,2550,2550,0
|
|
20230720,185500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,185400,34861973645,2550,2550,2550,2550,0
|
|
20230720,185300,34861973645,2550,2550,2550,2550,0
|
|
20230720,185200,34861973645,2550,2550,2550,2550,0
|
|
20230720,185100,34861973645,2550,2550,2550,2550,0
|
|
20230720,185000,34861973645,2550,2550,2550,2550,0
|
|
20230720,184900,34861973645,2550,2550,2550,2550,0
|
|
20230720,184800,34861973645,2550,2550,2550,2550,0
|
|
20230720,184700,34861973645,2550,2550,2550,2550,0
|
|
20230720,184600,34861973645,2550,2550,2550,2550,0
|
|
20230720,184500,34861973645,2550,2550,2550,2550,0
|
|
20230720,184400,34861973645,2550,2550,2550,2550,0
|
|
20230720,184300,34861973645,2550,2550,2550,2550,0
|
|
20230720,184200,34861973645,2550,2550,2550,2550,0
|
|
20230720,184100,34861973645,2550,2550,2550,2550,0
|
|
20230720,184000,34861973645,2550,2550,2550,2550,0
|
|
20230720,183900,34861973645,2550,2550,2550,2550,0
|
|
20230720,183800,34861973645,2550,2550,2550,2550,0
|
|
20230720,183700,34861973645,2550,2550,2550,2550,0
|
|
20230720,183600,34861973645,2550,2550,2550,2550,0
|
|
20230720,183500,34861973645,2550,2550,2550,2550,0
|
|
20230720,183400,34861973645,2550,2550,2550,2550,0
|
|
20230720,183300,34861973645,2550,2550,2550,2550,0
|
|
20230720,183200,34861973645,2550,2550,2550,2550,0
|
|
20230720,183100,34861973645,2550,2550,2550,2550,0
|
|
20230720,183000,34861973645,2550,2550,2550,2550,0
|
|
20230720,182900,34861973645,2550,2550,2550,2550,0
|
|
20230720,182800,34861973645,2550,2550,2550,2550,0
|
|
20230720,182700,34861973645,2550,2550,2550,2550,0
|
|
20230720,182600,34861973645,2550,2550,2550,2550,0
|
|
20230720,182500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,182400,34861973645,2550,2550,2550,2550,0
|
|
20230720,182300,34861973645,2550,2550,2550,2550,0
|
|
20230720,182200,34861973645,2550,2550,2550,2550,0
|
|
20230720,182100,34861973645,2550,2550,2550,2550,0
|
|
20230720,182000,34861973645,2550,2550,2550,2550,0
|
|
20230720,181900,34861973645,2550,2550,2550,2550,0
|
|
20230720,181800,34861973645,2550,2550,2550,2550,0
|
|
20230720,181700,34861973645,2550,2550,2550,2550,0
|
|
20230720,181600,34861973645,2550,2550,2550,2550,0
|
|
20230720,181500,34861973645,2550,2550,2550,2550,0
|
|
20230720,181400,34861973645,2550,2550,2550,2550,0
|
|
20230720,181300,34861973645,2550,2550,2550,2550,0
|
|
20230720,181200,34861973645,2550,2550,2550,2550,0
|
|
20230720,181100,34861973645,2550,2550,2550,2550,0
|
|
20230720,181000,34861973645,2550,2550,2550,2550,0
|
|
20230720,180900,34861973645,2550,2550,2550,2550,0
|
|
20230720,180800,34861973645,2550,2550,2550,2550,0
|
|
20230720,180700,34861973645,2550,2550,2550,2550,0
|
|
20230720,180600,34861973645,2550,2550,2550,2550,0
|
|
20230720,180500,34861973645,2550,2550,2550,2550,0
|
|
20230720,180400,34861973645,2550,2550,2550,2550,0
|
|
20230720,180300,34861973645,2550,2550,2550,2550,0
|
|
20230720,180200,34861973645,2550,2550,2550,2550,0
|
|
20230720,180100,34861973645,2550,2550,2550,2550,0
|
|
20230720,180000,34861973645,2550,2550,2550,2550,0
|
|
20230720,175900,34861973645,2550,2550,2550,2550,0
|
|
20230720,175800,34861973645,2550,2550,2550,2550,0
|
|
20230720,175700,34861973645,2550,2550,2550,2550,0
|
|
20230720,175600,34861973645,2550,2550,2550,2550,0
|
|
20230720,175500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,175400,34861973645,2550,2550,2550,2550,0
|
|
20230720,175300,34861973645,2550,2550,2550,2550,0
|
|
20230720,175200,34861973645,2550,2550,2550,2550,0
|
|
20230720,175100,34861973645,2550,2550,2550,2550,0
|
|
20230720,175000,34861973645,2550,2550,2550,2550,0
|
|
20230720,174900,34861973645,2550,2550,2550,2550,0
|
|
20230720,174800,34861973645,2550,2550,2550,2550,0
|
|
20230720,174700,34861973645,2550,2550,2550,2550,0
|
|
20230720,174600,34861973645,2550,2550,2550,2550,0
|
|
20230720,174500,34861973645,2550,2550,2550,2550,0
|
|
20230720,174400,34861973645,2550,2550,2550,2550,0
|
|
20230720,174300,34861973645,2550,2550,2550,2550,0
|
|
20230720,174200,34861973645,2550,2550,2550,2550,0
|
|
20230720,174100,34861973645,2550,2550,2550,2550,0
|
|
20230720,174000,34861973645,2550,2550,2550,2550,0
|
|
20230720,173900,34861973645,2550,2550,2550,2550,0
|
|
20230720,173800,34861973645,2550,2550,2550,2550,0
|
|
20230720,173700,34861973645,2550,2550,2550,2550,0
|
|
20230720,173600,34861973645,2550,2550,2550,2550,0
|
|
20230720,173500,34861973645,2550,2550,2550,2550,0
|
|
20230720,173400,34861973645,2550,2550,2550,2550,0
|
|
20230720,173300,34861973645,2550,2550,2550,2550,0
|
|
20230720,173200,34861973645,2550,2550,2550,2550,0
|
|
20230720,173100,34861973645,2550,2550,2550,2550,0
|
|
20230720,173000,34861973645,2550,2550,2550,2550,0
|
|
20230720,172900,34861973645,2550,2550,2550,2550,0
|
|
20230720,172800,34861973645,2550,2550,2550,2550,0
|
|
20230720,172700,34861973645,2550,2550,2550,2550,0
|
|
20230720,172600,34861973645,2550,2550,2550,2550,0
|
|
20230720,172500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,172400,34861973645,2550,2550,2550,2550,0
|
|
20230720,172300,34861973645,2550,2550,2550,2550,0
|
|
20230720,172200,34861973645,2550,2550,2550,2550,0
|
|
20230720,172100,34861973645,2550,2550,2550,2550,0
|
|
20230720,172000,34861973645,2550,2550,2550,2550,0
|
|
20230720,171900,34861973645,2550,2550,2550,2550,0
|
|
20230720,171800,34861973645,2550,2550,2550,2550,0
|
|
20230720,171700,34861973645,2550,2550,2550,2550,0
|
|
20230720,171600,34861973645,2550,2550,2550,2550,0
|
|
20230720,171500,34861973645,2550,2550,2550,2550,0
|
|
20230720,171400,34861973645,2550,2550,2550,2550,0
|
|
20230720,171300,34861973645,2550,2550,2550,2550,0
|
|
20230720,171200,34861973645,2550,2550,2550,2550,0
|
|
20230720,171100,34861973645,2550,2550,2550,2550,0
|
|
20230720,171000,34861973645,2550,2550,2550,2550,0
|
|
20230720,170900,34861973645,2550,2550,2550,2550,0
|
|
20230720,170800,34861973645,2550,2550,2550,2550,0
|
|
20230720,170700,34861973645,2550,2550,2550,2550,0
|
|
20230720,170600,34861973645,2550,2550,2550,2550,0
|
|
20230720,170500,34861973645,2550,2550,2550,2550,0
|
|
20230720,170400,34861973645,2550,2550,2550,2550,0
|
|
20230720,170300,34861973645,2550,2550,2550,2550,0
|
|
20230720,170200,34861973645,2550,2550,2550,2550,0
|
|
20230720,170100,34861973645,2550,2550,2550,2550,0
|
|
20230720,170000,34861973645,2550,2550,2550,2550,0
|
|
20230720,165900,34861973645,2550,2550,2550,2550,0
|
|
20230720,165800,34861973645,2550,2550,2550,2550,0
|
|
20230720,165700,34861973645,2550,2550,2550,2550,0
|
|
20230720,165600,34861973645,2550,2550,2550,2550,0
|
|
20230720,165500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,165400,34861973645,2550,2550,2550,2550,0
|
|
20230720,165300,34861973645,2550,2550,2550,2550,0
|
|
20230720,165200,34861973645,2550,2550,2550,2550,0
|
|
20230720,165100,34861973645,2550,2550,2550,2550,0
|
|
20230720,165000,34861973645,2550,2550,2550,2550,0
|
|
20230720,164900,34861973645,2550,2550,2550,2550,0
|
|
20230720,164800,34861973645,2550,2550,2550,2550,0
|
|
20230720,164700,34861973645,2550,2550,2550,2550,0
|
|
20230720,164600,34861973645,2550,2550,2550,2550,0
|
|
20230720,164500,34861973645,2550,2550,2550,2550,0
|
|
20230720,164400,34861973645,2550,2550,2550,2550,0
|
|
20230720,164300,34861973645,2550,2550,2550,2550,0
|
|
20230720,164200,34861973645,2550,2550,2550,2550,0
|
|
20230720,164100,34861973645,2550,2550,2550,2550,0
|
|
20230720,164000,34861973645,2550,2550,2550,2550,0
|
|
20230720,163900,34861973645,2550,2550,2550,2550,0
|
|
20230720,163800,34861973645,2550,2550,2550,2550,0
|
|
20230720,163700,34861973645,2550,2550,2550,2550,0
|
|
20230720,163600,34861973645,2550,2550,2550,2550,0
|
|
20230720,163500,34861973645,2550,2550,2550,2550,0
|
|
20230720,163400,34861973645,2550,2550,2550,2550,0
|
|
20230720,163300,34861973645,2550,2550,2550,2550,0
|
|
20230720,163200,34861973645,2550,2550,2550,2550,0
|
|
20230720,163100,34861973645,2550,2550,2550,2550,0
|
|
20230720,163000,34861973645,2550,2550,2550,2550,0
|
|
20230720,162900,34861973645,2550,2550,2550,2550,0
|
|
20230720,162800,34861973645,2550,2550,2550,2550,0
|
|
20230720,162700,34861973645,2550,2550,2550,2550,0
|
|
20230720,162600,34861973645,2550,2550,2550,2550,0
|
|
20230720,162500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,162400,34861973645,2550,2550,2550,2550,0
|
|
20230720,162300,34861973645,2550,2550,2550,2550,0
|
|
20230720,162200,34861973645,2550,2550,2550,2550,0
|
|
20230720,162100,34861973645,2550,2550,2550,2550,0
|
|
20230720,162000,34861973645,2550,2550,2550,2550,0
|
|
20230720,161900,34861973645,2550,2550,2550,2550,0
|
|
20230720,161800,34861973645,2550,2550,2550,2550,0
|
|
20230720,161700,34861973645,2550,2550,2550,2550,0
|
|
20230720,161600,34861973645,2550,2550,2550,2550,0
|
|
20230720,161500,34861973645,2550,2550,2550,2550,0
|
|
20230720,161400,34861973645,2550,2550,2550,2550,0
|
|
20230720,161300,34861973645,2550,2550,2550,2550,0
|
|
20230720,161200,34861973645,2550,2550,2550,2550,0
|
|
20230720,161100,34861973645,2550,2550,2550,2550,0
|
|
20230720,161000,34861973645,2550,2550,2550,2550,0
|
|
20230720,160900,34861973645,2550,2550,2550,2550,0
|
|
20230720,160800,34861973645,2550,2550,2550,2550,0
|
|
20230720,160700,34861973645,2550,2550,2550,2550,0
|
|
20230720,160600,34861973645,2550,2550,2550,2550,0
|
|
20230720,160500,34861973645,2550,2550,2550,2550,0
|
|
20230720,160400,34861973645,2550,2550,2550,2550,0
|
|
20230720,160300,34861973645,2550,2550,2550,2550,0
|
|
20230720,160200,34861973645,2550,2550,2550,2550,0
|
|
20230720,160100,34861973645,2550,2550,2550,2550,0
|
|
20230720,160000,34861973645,2550,2550,2550,2550,0
|
|
20230720,155900,34861973645,2550,2550,2550,2550,0
|
|
20230720,155800,34861973645,2550,2550,2550,2550,0
|
|
20230720,155700,34861973645,2550,2550,2550,2550,0
|
|
20230720,155600,34861973645,2550,2550,2550,2550,0
|
|
20230720,155500,34861973645,2550,2550,2550,2550,87941
|
|
20230720,155400,34861973645,2550,2550,2550,2550,0
|
|
20230720,155300,34861973645,2550,2550,2550,2550,0
|
|
20230720,155200,34861973645,2550,2550,2550,2550,0
|
|
20230720,155100,34861973645,2550,2550,2550,2550,0
|
|
20230720,155000,34861973645,2550,2550,2550,2550,0
|
|
20230720,154900,34861973645,2550,2550,2550,2550,0
|
|
20230720,154800,34861973645,2550,2550,2550,2550,0
|
|
20230720,154700,34861973645,2550,2550,2550,2550,0
|
|
20230720,154600,34861973645,2550,2550,2550,2550,0
|
|
20230720,154500,34861973645,2550,2550,2550,2550,0
|
|
20230720,154400,34861973645,2550,2550,2550,2550,0
|
|
20230720,154300,34861973645,2550,2550,2550,2550,0
|
|
20230720,154200,34861973645,2550,2550,2550,2550,0
|
|
20230720,154100,34861973645,2550,2550,2550,2550,0
|
|
20230720,154000,34861973645,2550,2550,2550,2550,0
|
|
20230720,153900,34861973645,2550,2550,2550,2550,0
|
|
20230720,153800,34861973645,2550,2550,2550,2550,0
|
|
20230720,153700,34861973645,2550,2550,2550,2550,0
|
|
20230720,153600,34861973645,2550,2550,2550,2550,0
|
|
20230720,153500,34861973645,2550,2550,2550,2550,0
|
|
20230720,153400,34861973645,2550,2550,2550,2550,0
|
|
20230720,153300,34861973645,2550,2550,2550,2550,0
|
|
20230720,153200,34861973645,2550,2550,2550,2550,0
|
|
20230720,153100,34861973645,2550,2550,2550,2550,0
|
|
20230720,153000,34861973645,2550,2550,2550,2550,87941
|
|
20230720,152900,34637724095,2550,2550,2550,2550,0
|
|
20230720,152800,34637724095,2550,2550,2550,2550,0
|
|
20230720,152700,34637724095,2550,2550,2550,2550,0
|
|
20230720,152600,34637724095,2550,2550,2550,2550,0
|
|
20230720,152500,34637724095,2550,2550,2550,2550,0
|
|
20230720,152400,34637724095,2550,2550,2550,2550,0
|
|
20230720,152300,34637724095,2550,2550,2550,2550,0
|
|
20230720,152200,34637724095,2550,2550,2550,2550,0
|
|
20230720,152100,34637724095,2550,2550,2550,2550,0
|
|
20230720,152000,34637724095,2550,2550,2550,2550,0
|
|
20230720,151900,34637724095,2550,2550,2550,2540,39022
|
|
20230720,151800,34538234190,2540,2550,2550,2525,304980
|
|
20230720,151700,33761454490,2550,2535,2550,2530,146404
|
|
20230720,151600,33389043140,2535,2540,2545,2530,40382
|
|
20230720,151500,33286595295,2540,2520,2540,2520,37804
|
|
20230720,151400,33190712455,2535,2545,2545,2520,61999
|
|
20230720,151300,33033882375,2545,2530,2550,2530,114474
|
|
20230720,151200,32742696565,2530,2525,2535,2510,45787
|
|
20230720,151100,32626857340,2520,2520,2530,2505,37909
|
|
20230720,151000,32531408305,2520,2520,2520,2500,48770
|
|
20230720,150900,32408952040,2520,2515,2525,2510,25412
|
|
20230720,150800,32345019750,2515,2525,2530,2505,50827
|
|
20230720,150700,32217190660,2530,2505,2535,2505,114990
|
|
20230720,150600,31927169625,2495,2495,2510,2490,35358
|
|
20230720,150500,31838818385,2495,2490,2505,2485,22265
|
|
20230720,150400,31783270070,2490,2500,2505,2485,34168
|
|
20230720,150300,31698034265,2500,2500,2505,2495,21521
|
|
20230720,150200,31644278675,2495,2500,2520,2495,31470
|
|
20230720,150100,31565308550,2500,2475,2500,2460,41362
|
|
20230720,150000,31462501900,2470,2485,2505,2440,176707
|
|
20230720,145900,31026085475,2500,2520,2525,2480,93235
|
|
20230720,145800,30793113845,2520,2525,2530,2520,18448
|
|
20230720,145700,30746549600,2525,2520,2530,2515,15538
|
|
20230720,145600,30707344340,2520,2520,2520,2515,11050
|
|
20230720,145500,30679530465,2520,2520,2520,2510,19949
|
|
20230720,145400,30629370185,2515,2515,2525,2515,12281
|
|
20230720,145300,30598415740,2520,2525,2525,2515,8925
|
|
20230720,145200,30575930560,2525,2530,2530,2525,15018
|
|
20230720,145100,30537960525,2530,2520,2535,2515,30488
|
|
20230720,145000,30460932100,2525,2515,2530,2510,15831
|
|
20230720,144900,30421045925,2520,2510,2520,2510,13344
|
|
20230720,144800,30387502075,2515,2495,2515,2490,17687
|
|
20230720,144700,30343200745,2495,2520,2525,2480,236310
|
|
20230720,144600,29752894740,2520,2535,2535,2515,55122
|
|
20230720,144500,29613773300,2530,2550,2550,2530,30675
|
|
20230720,144400,29535772875,2550,2535,2550,2535,343241
|
|
20230720,144300,28660860805,2535,2520,2535,2520,19838
|
|
20230720,144200,28610660905,2520,2520,2525,2515,33043
|
|
20230720,144100,28527396800,2520,2520,2530,2515,54780
|
|
20230720,144000,28389371840,2520,2535,2535,2515,50869
|
|
20230720,143900,28261021055,2535,2530,2540,2525,17659
|
|
20230720,143800,28216253785,2525,2525,2535,2520,49520
|
|
20230720,143700,28091042670,2525,2540,2545,2525,88953
|
|
20230720,143600,27865584555,2540,2550,2550,2510,518991
|
|
20230720,143500,26545078045,2550,2535,2550,2535,483158
|
|
20230720,143400,25313942620,2535,2520,2535,2515,57687
|
|
20230720,143300,25168163365,2520,2515,2520,2510,19518
|
|
20230720,143200,25119082815,2515,2505,2515,2500,18448
|
|
20230720,143100,25072807775,2500,2505,2510,2500,3513
|
|
20230720,143000,25064012510,2510,2515,2515,2500,7707
|
|
20230720,142900,25044680570,2515,2505,2515,2505,11786
|
|
20230720,142800,25015104655,2510,2505,2510,2500,9843
|
|
20230720,142700,24990451135,2500,2500,2505,2495,7634
|
|
20230720,142600,24971365460,2495,2495,2500,2495,7197
|
|
20230720,142500,24953383100,2495,2500,2500,2495,3087
|
|
20230720,142400,24945667910,2500,2485,2500,2485,17617
|
|
20230720,142300,24901802655,2490,2500,2500,2485,23265
|
|
20230720,142200,24843794135,2505,2500,2505,2500,10456
|
|
20230720,142100,24817624100,2505,2500,2505,2500,7344
|
|
20230720,142000,24799253195,2500,2510,2510,2495,13073
|
|
20230720,141900,24766527620,2510,2495,2515,2495,25212
|
|
20230720,141800,24703348655,2500,2500,2500,2495,3252
|
|
20230720,141700,24695221620,2500,2490,2500,2485,4844
|
|
20230720,141600,24683150050,2490,2490,2495,2485,6670
|
|
20230720,141500,24666563930,2490,2495,2495,2485,5052
|
|
20230720,141400,24653985630,2490,2470,2495,2470,25186
|
|
20230720,141300,24591477080,2470,2490,2490,2470,40369
|
|
20230720,141200,24491535320,2495,2480,2495,2475,8607
|
|
20230720,141100,24470107460,2475,2495,2495,2475,12494
|
|
20230720,141000,24439096065,2485,2505,2505,2485,11830
|
|
20230720,140900,24409648095,2505,2510,2515,2500,20898
|
|
20230720,140800,24357220105,2505,2495,2510,2490,8635
|
|
20230720,140700,24335608835,2490,2490,2495,2480,20017
|
|
20230720,140600,24285823155,2490,2490,2495,2475,25982
|
|
20230720,140500,24221287265,2490,2505,2510,2490,29257
|
|
20230720,140400,24148211215,2505,2505,2510,2500,5750
|
|
20230720,140300,24133806995,2505,2500,2510,2500,5115
|
|
20230720,140200,24120993530,2505,2505,2510,2500,18953
|
|
20230720,140100,24073554675,2510,2515,2515,2505,40545
|
|
20230720,140000,23971763360,2515,2520,2525,2515,23656
|
|
20230720,135900,23912159050,2520,2520,2525,2520,4638
|
|
20230720,135800,23900469875,2520,2520,2525,2515,29378
|
|
20230720,135700,23826393410,2520,2515,2525,2515,25048
|
|
20230720,135600,23763272880,2520,2520,2520,2510,8503
|
|
20230720,135500,23741873710,2520,2505,2520,2505,24034
|
|
20230720,135400,23681412935,2515,2485,2515,2485,23594
|
|
20230720,135300,23622451215,2485,2500,2500,2480,32296
|
|
20230720,135200,23542068435,2500,2510,2515,2495,22207
|
|
20230720,135100,23486497370,2510,2525,2525,2510,50216
|
|
20230720,135000,23360108740,2525,2520,2525,2515,52963
|
|
20230720,134900,23226659000,2520,2515,2520,2510,44250
|
|
20230720,134800,23115365455,2515,2495,2520,2490,96716
|
|
20230720,134700,22873060175,2495,2485,2495,2480,38311
|
|
20230720,134600,22777674355,2485,2475,2490,2475,31916
|
|
20230720,134500,22698392300,2475,2470,2480,2465,12344
|
|
20230720,134400,22667865480,2465,2475,2475,2460,18434
|
|
20230720,134300,22622366585,2470,2475,2475,2465,16131
|
|
20230720,134200,22582509950,2470,2455,2475,2450,36893
|
|
20230720,134100,22491646045,2455,2450,2455,2450,5772
|
|
20230720,134000,22477498420,2445,2450,2455,2445,1421
|
|
20230720,133900,22474020145,2450,2455,2455,2450,6194
|
|
20230720,133800,22458839565,2450,2460,2460,2450,16239
|
|
20230720,133700,22419027155,2455,2455,2460,2450,6858
|
|
20230720,133600,22402196040,2455,2450,2460,2450,27037
|
|
20230720,133500,22335747410,2455,2450,2460,2445,26137
|
|
20230720,133400,22271640375,2445,2435,2450,2435,16693
|
|
20230720,133300,22230854635,2435,2440,2440,2435,10341
|
|
20230720,133200,22205668985,2440,2440,2440,2430,6947
|
|
20230720,133100,22188736310,2440,2440,2440,2430,7224
|
|
20230720,133000,22171138270,2430,2430,2445,2425,11397
|
|
20230720,132900,22143390265,2430,2435,2440,2420,37742
|
|
20230720,132800,22051753585,2435,2445,2445,2435,7890
|
|
20230720,132700,22032516195,2445,2450,2455,2440,11399
|
|
20230720,132600,22004618955,2450,2465,2465,2440,29031
|
|
20230720,132500,21933466455,2465,2450,2470,2440,38957
|
|
20230720,132400,21837576595,2440,2430,2445,2430,16280
|
|
20230720,132300,21797916575,2430,2430,2440,2425,10883
|
|
20230720,132200,21771460930,2430,2440,2440,2425,24643
|
|
20230720,132100,21711477030,2440,2450,2450,2440,15918
|
|
20230720,132000,21672582500,2445,2450,2455,2440,9774
|
|
20230720,131900,21648653640,2450,2450,2450,2440,15378
|
|
20230720,131800,21611123735,2450,2450,2450,2435,18973
|
|
20230720,131700,21564751760,2450,2460,2465,2450,15063
|
|
20230720,131600,21527751740,2465,2470,2475,2465,9671
|
|
20230720,131500,21503901585,2470,2470,2475,2465,15838
|
|
20230720,131400,21464787370,2475,2470,2475,2465,9642
|
|
20230720,131300,21440969885,2470,2475,2475,2465,17754
|
|
20230720,131200,21397145535,2475,2480,2480,2475,10609
|
|
20230720,131100,21370854815,2480,2465,2480,2460,22696
|
|
20230720,131000,21314826040,2465,2470,2475,2460,12597
|
|
20230720,130900,21283758420,2470,2485,2485,2455,20359
|
|
20230720,130800,21233439755,2480,2460,2490,2460,72746
|
|
20230720,130700,21052915215,2460,2470,2475,2450,64806
|
|
20230720,130600,20893315985,2470,2455,2475,2440,31986
|
|
20230720,130500,20814492295,2440,2440,2455,2435,30966
|
|
20230720,130400,20738882135,2435,2435,2440,2425,41301
|
|
20230720,130300,20638392770,2435,2430,2435,2425,11136
|
|
20230720,130200,20611338985,2425,2425,2430,2415,41822
|
|
20230720,130100,20510125435,2420,2430,2430,2405,72395
|
|
20230720,130000,20335191615,2430,2440,2445,2430,43858
|
|
20230720,125900,20228401395,2440,2440,2445,2440,10734
|
|
20230720,125800,20202202285,2445,2450,2450,2440,13537
|
|
20230720,125700,20169100625,2450,2450,2455,2445,9107
|
|
20230720,125600,20146799630,2445,2450,2455,2440,20632
|
|
20230720,125500,20096385680,2450,2460,2465,2450,40488
|
|
20230720,125400,19996960485,2460,2455,2465,2455,27514
|
|
20230720,125300,19929338030,2460,2470,2475,2450,63684
|
|
20230720,125200,19772508700,2470,2440,2480,2440,109270
|
|
20230720,125100,19502744485,2445,2430,2445,2430,27820
|
|
20230720,125000,19434906925,2435,2430,2435,2430,15241
|
|
20230720,124900,19397851685,2435,2440,2445,2430,39554
|
|
20230720,124800,19301421185,2445,2430,2445,2425,51517
|
|
20230720,124700,19175941450,2435,2415,2435,2405,73994
|
|
20230720,124600,18996989755,2415,2425,2430,2415,60047
|
|
20230720,124500,18851750975,2425,2435,2435,2425,79407
|
|
20230720,124400,18658930040,2435,2430,2445,2430,25419
|
|
20230720,124300,18597038460,2430,2450,2455,2420,94791
|
|
20230720,124200,18366004150,2450,2420,2475,2415,217460
|
|
20230720,124100,17834299705,2415,2385,2425,2375,188035
|
|
20230720,124000,17383023740,2375,2440,2450,2360,358738
|
|
20230720,123900,16521462505,2435,2540,2550,2405,945555
|
|
20230720,123800,14124648090,2540,2545,2545,2540,28487
|
|
20230720,123700,14052170485,2540,2545,2545,2540,36137
|
|
20230720,123600,13960333110,2545,2535,2545,2530,58651
|
|
20230720,123500,13811215385,2535,2525,2535,2520,22542
|
|
20230720,123400,13754243140,2525,2525,2525,2520,21634
|
|
20230720,123300,13699631095,2525,2510,2525,2510,32307
|
|
20230720,123200,13618308330,2515,2535,2535,2510,103595
|
|
20230720,123100,13356959255,2535,2540,2550,2525,254533
|
|
20230720,123000,12708436735,2540,2545,2550,2540,52526
|
|
20230720,122900,12574678360,2545,2530,2550,2515,141222
|
|
20230720,122800,12216133550,2530,2535,2540,2525,37244
|
|
20230720,122700,12121752140,2540,2540,2545,2535,57978
|
|
20230720,122600,11974366640,2545,2520,2545,2520,73181
|
|
20230720,122500,11788835890,2525,2540,2540,2515,65230
|
|
20230720,122400,11623888575,2540,2505,2545,2490,181792
|
|
20230720,122300,11164984350,2505,2480,2510,2475,60337
|
|
20230720,122200,11014239385,2480,2475,2485,2470,21895
|
|
20230720,122100,10960014430,2475,2500,2500,2475,18028
|
|
20230720,122000,10915199830,2495,2465,2500,2465,52286
|
|
20230720,121900,10785339305,2465,2485,2485,2465,39559
|
|
20230720,121800,10687413180,2485,2485,2495,2475,22194
|
|
20230720,121700,10632188045,2480,2480,2485,2480,19503
|
|
20230720,121600,10583786640,2480,2470,2480,2460,22540
|
|
20230720,121500,10528097825,2470,2470,2485,2470,23289
|
|
20230720,121400,10470454030,2470,2485,2490,2455,27731
|
|
20230720,121300,10402053235,2485,2475,2485,2445,89677
|
|
20230720,121200,10181728955,2470,2485,2510,2470,54626
|
|
20230720,121100,10045714690,2485,2530,2530,2485,48319
|
|
20230720,121000,9924857340,2530,2445,2535,2435,221315
|
|
20230720,120900,9369473260,2445,2440,2445,2430,29261
|
|
20230720,120800,9298131465,2440,2450,2465,2435,34883
|
|
20230720,120700,9212728140,2450,2460,2460,2425,52548
|
|
20230720,120600,9084477425,2460,2440,2465,2435,51673
|
|
20230720,120500,8957668410,2440,2460,2465,2420,81309
|
|
20230720,120400,8759385150,2460,2470,2480,2455,87513
|
|
20230720,120300,8543560595,2470,2500,2500,2460,95576
|
|
20230720,120200,8306972095,2495,2530,2535,2495,109514
|
|
20230720,120100,8031379005,2530,2485,2535,2475,254262
|
|
20230720,120000,7392833245,2475,2445,2485,2430,105724
|
|
20230720,115900,7132347210,2445,2465,2475,2420,94186
|
|
20230720,115800,6900887830,2465,2430,2480,2415,231639
|
|
20230720,115700,6331985820,2430,2395,2435,2390,82686
|
|
20230720,115600,6132017130,2390,2415,2420,2390,67657
|
|
20230720,115500,5969695370,2415,2425,2455,2395,166153
|
|
20230720,115400,5567195530,2425,2400,2430,2370,111552
|
|
20230720,115300,5299334360,2410,2360,2445,2355,273979
|
|
20230720,115200,4640733560,2360,2295,2370,2295,115046
|
|
20230720,115100,4371257700,2300,2345,2350,2290,153763
|
|
20230720,115000,4014349565,2350,2325,2370,2320,217387
|
|
20230720,114900,3503785850,2325,2335,2360,2310,247143
|
|
20230720,114800,2924539385,2360,2360,2360,2360,0
|
|
20230720,114700,2924539385,2360,2270,2360,2260,108862
|
|
20230720,114600,2672572635,2260,2230,2290,2230,119992
|
|
20230720,114500,2401096260,2245,2185,2255,2175,88330
|
|
20230720,114400,2205514355,2185,2195,2210,2180,45388
|
|
20230720,114300,2105822615,2200,2195,2200,2185,11581
|
|
20230720,114200,2080439615,2195,2185,2200,2175,44266
|
|
20230720,114100,1983630155,2200,2175,2200,2170,31298
|
|
20230720,114000,1915273150,2175,2185,2185,2160,30206
|
|
20230720,113900,1849761820,2185,2190,2195,2165,44500
|
|
20230720,113800,1752771485,2190,2135,2190,2130,84175
|
|
20230720,113700,1571507125,2135,2125,2140,2125,9391
|
|
20230720,113600,1551480960,2125,2115,2135,2115,5983
|
|
20230720,113500,1538744245,2110,2100,2110,2095,2257
|
|
20230720,113400,1533998075,2100,2110,2110,2085,10694
|
|
20230720,113300,1511588075,2110,2135,2135,2100,33776
|
|
20230720,113200,1440298730,2140,2135,2170,2105,67510
|
|
20230720,113100,1295887500,2130,2115,2140,2090,31024
|
|
20230720,113000,1229855390,2095,2085,2120,2075,14186
|
|
20230720,112900,1200097500,2075,2095,2095,2075,9933
|
|
20230720,112800,1179426150,2095,2085,2095,2080,7835
|
|
20230720,112700,1163125235,2080,2095,2100,2080,14258
|
|
20230720,112600,1133320085,2095,2070,2100,2070,9062
|
|
20230720,112500,1114409050,2075,2095,2105,2070,20157
|
|
20230720,112400,1072424845,2090,2105,2135,2075,71846
|
|
20230720,112300,921105695,2090,2150,2160,2065,111153
|
|
20230720,112200,684484245,2125,2125,2125,2125,0
|
|
20230720,112100,684484245,2125,2070,2125,2070,58116
|
|
20230720,112000,562434985,2070,2065,2070,2060,12697
|
|
20230720,111900,536209505,2065,2060,2065,2060,10606
|
|
20230720,111800,514357610,2060,2060,2065,2040,11383
|
|
20230720,111700,490947580,2055,2040,2055,2040,18855
|
|
20230720,111600,452386140,2040,2040,2040,2035,205
|
|
20230720,111500,451968435,2035,2040,2040,2035,3642
|
|
20230720,111400,444550345,2040,2030,2040,2030,4394
|
|
20230720,111300,435614660,2030,2020,2030,2015,2433
|
|
20230720,111200,430685950,2025,2025,2025,2025,758
|
|
20230720,111100,429151000,2020,2020,2020,2020,1713
|
|
20230720,111000,425690740,2015,2015,2015,2005,2193
|
|
20230720,110900,421271925,2015,2015,2015,2015,40
|
|
20230720,110800,421191325,1999,2020,2020,1997,11059
|
|
20230720,110700,399012511,2025,2015,2025,2015,411
|
|
20230720,110600,398184336,2015,2015,2015,2015,1035
|
|
20230720,110500,396098811,2025,2015,2025,2015,1347
|
|
20230720,110400,393381586,2025,2030,2035,2025,3918
|
|
20230720,110300,385443686,2035,2035,2035,2035,467
|
|
20230720,110200,384493341,2040,2030,2040,2030,1290
|
|
20230720,110100,381868556,2030,2030,2030,2030,2024
|
|
20230720,110000,377759836,2025,2025,2030,2025,552
|
|
20230720,105900,376642031,2030,2030,2035,2010,5906
|
|
20230720,105800,364656501,2035,2020,2035,2020,8634
|
|
20230720,105700,347118606,2020,2010,2020,2005,9006
|
|
20230720,105600,328971576,2005,2005,2005,2005,27
|
|
20230720,105500,328917441,2005,2005,2005,2000,2752
|
|
20230720,105400,323409681,2005,2005,2005,2005,360
|
|
20230720,105300,322687881,2000,2010,2010,2000,8
|
|
20230720,105200,322671871,2000,2010,2010,2000,1345
|
|
20230720,105100,319968511,2010,2010,2010,2010,2231
|
|
20230720,105000,315484201,2005,2000,2005,2000,2665
|
|
20230720,104900,310141396,2000,2000,2005,2000,213
|
|
20230720,104800,309715346,2000,2010,2010,1999,685
|
|
20230720,104700,308340204,2005,1991,2005,1991,15722
|
|
20230720,104600,276917905,1989,1988,1989,1988,1007
|
|
20230720,104500,274915406,1987,1987,1987,1987,0
|
|
20230720,104400,274915406,1987,1988,1988,1987,109
|
|
20230720,104300,274698722,1989,1988,1989,1988,850
|
|
20230720,104200,273008419,1989,1990,1990,1989,3609
|
|
20230720,104100,265826972,1990,1990,1990,1990,50
|
|
20230720,104000,265727472,1990,1990,1990,1990,34
|
|
20230720,103900,265659812,1990,1989,1990,1989,41
|
|
20230720,103800,265578262,1990,1990,1990,1990,183
|
|
20230720,103700,265214092,1990,1990,1990,1990,544
|
|
20230720,103600,264131532,1990,1990,1990,1990,234
|
|
20230720,103500,263665872,1987,1987,1987,1987,0
|
|
20230720,103400,263665872,1987,1987,1987,1987,1
|
|
20230720,103300,263663885,1990,1990,1990,1990,3137
|
|
20230720,103200,257421255,1987,1987,1987,1987,300
|
|
20230720,103100,256825155,1987,1987,1987,1987,102
|
|
20230720,103000,256622481,1989,1989,1990,1989,613
|
|
20230720,102900,255403216,1989,1989,1989,1989,1025
|
|
20230720,102800,253364491,1989,1989,1989,1989,1352
|
|
20230720,102700,250675363,1990,1990,1990,1987,400
|
|
20230720,102600,249879420,1990,1989,1990,1986,1429
|
|
20230720,102500,247036984,1990,1990,1990,1990,1131
|
|
20230720,102400,244786294,1990,1990,1990,1990,1330
|
|
20230720,102300,242139594,1990,1993,1996,1990,3617
|
|
20230720,102200,234926898,1993,1991,1993,1991,1498
|
|
20230720,102100,231942035,1992,1986,1992,1986,392
|
|
20230720,102000,231162183,1986,1990,1992,1986,302
|
|
20230720,101900,230561011,1993,1993,1997,1993,2355
|
|
20230720,101800,225866808,1993,1985,1993,1983,11408
|
|
20230720,101700,203194615,1985,1983,1985,1983,2087
|
|
20230720,101600,199054094,1985,1983,1985,1983,342
|
|
20230720,101500,198375886,1983,1985,1985,1983,701
|
|
20230720,101400,196984803,1985,1985,1985,1975,425
|
|
20230720,101300,196143177,1975,1983,1984,1975,1820
|
|
20230720,101200,192532963,1983,1979,1984,1979,1205
|
|
20230720,101100,190143256,1984,1984,1985,1984,578
|
|
20230720,101000,188996495,1985,1986,1986,1985,757
|
|
20230720,100900,187493728,1986,1978,1987,1977,20358
|
|
20230720,100800,147212787,1978,1965,1978,1965,3640
|
|
20230720,100700,140041156,1963,1959,1965,1956,7473
|
|
20230720,100600,125386343,1959,1958,1959,1958,2
|
|
20230720,100500,125382426,1955,1956,1956,1955,2
|
|
20230720,100400,125378515,1959,1959,1959,1959,0
|
|
20230720,100300,125378515,1959,1959,1959,1959,50
|
|
20230720,100200,125280565,1959,1959,1959,1959,13
|
|
20230720,100100,125255098,1959,1959,1959,1959,180
|
|
20230720,100000,124902478,1959,1951,1959,1951,3
|
|
20230720,095900,124896617,1959,1959,1959,1959,54
|
|
20230720,095800,124790831,1959,1959,1959,1959,1
|
|
20230720,095700,124788872,1949,1949,1949,1949,0
|
|
20230720,095600,124788872,1949,1949,1956,1949,1796
|
|
20230720,095500,121277288,1949,1948,1949,1948,194
|
|
20230720,095400,120899188,1948,1948,1948,1948,1095
|
|
20230720,095300,118766128,1948,1949,1949,1948,2088
|
|
20230720,095200,114696866,1949,1951,1951,1949,303
|
|
20230720,095100,114106315,1952,1949,1952,1949,40
|
|
20230720,095000,114028349,1956,1952,1956,1952,1018
|
|
20230720,094900,112038074,1952,1950,1952,1950,10
|
|
20230720,094800,112018566,1953,1953,1953,1950,144
|
|
20230720,094700,111737349,1953,1953,1953,1953,13
|
|
20230720,094600,111711960,1956,1956,1956,1956,0
|
|
20230720,094500,111711960,1956,1956,1957,1956,81
|
|
20230720,094400,111553516,1956,1956,1956,1950,294
|
|
20230720,094300,110979850,1951,1951,1951,1946,1967
|
|
20230720,094200,107144752,1951,1954,1954,1951,410
|
|
20230720,094100,106343891,1954,1954,1954,1954,389
|
|
20230720,094000,105583785,1954,1960,1960,1954,79
|
|
20230720,093900,105429413,1960,1960,1962,1960,2080
|
|
20230720,093800,101352313,1962,1962,1962,1962,66
|
|
20230720,093700,101222821,1963,1963,1963,1954,1208
|
|
20230720,093600,98851787,1963,1963,1963,1963,703
|
|
20230720,093500,97471798,1963,1955,1963,1955,42
|
|
20230720,093400,97389512,1953,1952,1953,1952,917
|
|
20230720,093300,95598644,1953,1953,1953,1953,0
|
|
20230720,093200,95598644,1953,1953,1953,1953,25
|
|
20230720,093100,95549819,1944,1954,1954,1944,202
|
|
20230720,093000,95157113,1954,1942,1954,1942,609
|
|
20230720,092900,93974302,1942,1942,1942,1942,1135
|
|
20230720,092800,91770132,1942,1942,1942,1940,2004
|
|
20230720,092700,87879428,1941,1942,1942,1941,112
|
|
20230720,092600,87661959,1941,1945,1946,1941,3162
|
|
20230720,092500,81512530,1945,1953,1953,1945,3791
|
|
20230720,092400,74132684,1953,1954,1954,1953,301
|
|
20230720,092300,73544731,1955,1955,1955,1955,264
|
|
20230720,092200,73028611,1955,1959,1959,1955,862
|
|
20230720,092100,71342353,1959,1959,1959,1959,2208
|
|
20230720,092000,67016881,1959,1959,1959,1959,2
|
|
20230720,091900,67012963,1959,1959,1959,1959,2
|
|
20230720,091800,67009045,1959,1955,1959,1951,3641
|
|
20230720,091700,59881541,1954,1957,1957,1954,530
|
|
20230720,091600,58845154,1959,1958,1959,1958,53
|
|
20230720,091500,58741348,1958,1958,1959,1958,625
|
|
20230720,091400,57517595,1958,1958,1958,1958,5195
|
|
20230720,091300,47345785,1958,1959,1959,1958,303
|
|
20230720,091200,46752291,1959,1960,1960,1959,25
|
|
20230720,091100,46703311,1960,1962,1962,1959,110
|
|
20230720,091000,46487657,1962,1974,1974,1962,1517
|
|
20230720,090900,43499684,1975,1978,1978,1974,477
|
|
20230720,090800,42557426,1978,1978,1979,1978,994
|
|
20230720,090700,40590421,1977,1970,1977,1970,2837
|
|
20230720,090600,34993765,1966,1958,1966,1958,5184
|
|
20230720,090500,24820076,1956,1947,1956,1946,6806
|
|
20230720,090400,11548748,1945,1945,1945,1940,1622
|
|
20230720,090300,8394256,1945,1949,1950,1945,2278
|
|
20230720,090200,3954640,1950,1951,1951,1938,118
|
|
20230720,090100,3725297,1959,1958,1959,1958,233
|
|
20230720,090000,3268883,1937,1935,1937,1935,1689
|