656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,195200,17180161520,2360,2360,2360,2360,0
|
|
20230724,195100,17180161520,2360,2360,2360,2360,0
|
|
20230724,195000,17180161520,2360,2360,2360,2360,0
|
|
20230724,194900,17180161520,2360,2360,2360,2360,0
|
|
20230724,194800,17180161520,2360,2360,2360,2360,0
|
|
20230724,194700,17180161520,2360,2360,2360,2360,0
|
|
20230724,194600,17180161520,2360,2360,2360,2360,0
|
|
20230724,194500,17180161520,2360,2360,2360,2360,0
|
|
20230724,194400,17180161520,2360,2360,2360,2360,0
|
|
20230724,194300,17180161520,2360,2360,2360,2360,0
|
|
20230724,194200,17180161520,2360,2360,2360,2360,0
|
|
20230724,194100,17180161520,2360,2360,2360,2360,0
|
|
20230724,194000,17180161520,2360,2360,2360,2360,0
|
|
20230724,193900,17180161520,2360,2360,2360,2360,0
|
|
20230724,193800,17180161520,2360,2360,2360,2360,0
|
|
20230724,193700,17180161520,2360,2360,2360,2360,0
|
|
20230724,193600,17180161520,2360,2360,2360,2360,0
|
|
20230724,193500,17180161520,2360,2360,2360,2360,0
|
|
20230724,193400,17180161520,2360,2360,2360,2360,0
|
|
20230724,193300,17180161520,2360,2360,2360,2360,0
|
|
20230724,193200,17180161520,2360,2360,2360,2360,0
|
|
20230724,193100,17180161520,2360,2360,2360,2360,0
|
|
20230724,193000,17180161520,2360,2360,2360,2360,0
|
|
20230724,192900,17180161520,2360,2360,2360,2360,0
|
|
20230724,192800,17180161520,2360,2360,2360,2360,0
|
|
20230724,192700,17180161520,2360,2360,2360,2360,0
|
|
20230724,192600,17180161520,2360,2360,2360,2360,0
|
|
20230724,192500,17180161520,2360,2360,2360,2360,0
|
|
20230724,192400,17180161520,2360,2360,2360,2360,0
|
|
20230724,192300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,192200,17180161520,2360,2360,2360,2360,0
|
|
20230724,192100,17180161520,2360,2360,2360,2360,0
|
|
20230724,192000,17180161520,2360,2360,2360,2360,0
|
|
20230724,191900,17180161520,2360,2360,2360,2360,0
|
|
20230724,191800,17180161520,2360,2360,2360,2360,0
|
|
20230724,191700,17180161520,2360,2360,2360,2360,0
|
|
20230724,191600,17180161520,2360,2360,2360,2360,0
|
|
20230724,191500,17180161520,2360,2360,2360,2360,0
|
|
20230724,191400,17180161520,2360,2360,2360,2360,0
|
|
20230724,191300,17180161520,2360,2360,2360,2360,0
|
|
20230724,191200,17180161520,2360,2360,2360,2360,0
|
|
20230724,191100,17180161520,2360,2360,2360,2360,0
|
|
20230724,191000,17180161520,2360,2360,2360,2360,0
|
|
20230724,190900,17180161520,2360,2360,2360,2360,0
|
|
20230724,190800,17180161520,2360,2360,2360,2360,0
|
|
20230724,190700,17180161520,2360,2360,2360,2360,0
|
|
20230724,190600,17180161520,2360,2360,2360,2360,0
|
|
20230724,190500,17180161520,2360,2360,2360,2360,0
|
|
20230724,190400,17180161520,2360,2360,2360,2360,0
|
|
20230724,190300,17180161520,2360,2360,2360,2360,0
|
|
20230724,190200,17180161520,2360,2360,2360,2360,0
|
|
20230724,190100,17180161520,2360,2360,2360,2360,0
|
|
20230724,190000,17180161520,2360,2360,2360,2360,0
|
|
20230724,185900,17180161520,2360,2360,2360,2360,0
|
|
20230724,185800,17180161520,2360,2360,2360,2360,0
|
|
20230724,185700,17180161520,2360,2360,2360,2360,0
|
|
20230724,185600,17180161520,2360,2360,2360,2360,0
|
|
20230724,185500,17180161520,2360,2360,2360,2360,0
|
|
20230724,185400,17180161520,2360,2360,2360,2360,0
|
|
20230724,185300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,185200,17180161520,2360,2360,2360,2360,0
|
|
20230724,185100,17180161520,2360,2360,2360,2360,0
|
|
20230724,185000,17180161520,2360,2360,2360,2360,0
|
|
20230724,184900,17180161520,2360,2360,2360,2360,0
|
|
20230724,184800,17180161520,2360,2360,2360,2360,0
|
|
20230724,184700,17180161520,2360,2360,2360,2360,0
|
|
20230724,184600,17180161520,2360,2360,2360,2360,0
|
|
20230724,184500,17180161520,2360,2360,2360,2360,0
|
|
20230724,184400,17180161520,2360,2360,2360,2360,0
|
|
20230724,184300,17180161520,2360,2360,2360,2360,0
|
|
20230724,184200,17180161520,2360,2360,2360,2360,0
|
|
20230724,184100,17180161520,2360,2360,2360,2360,0
|
|
20230724,184000,17180161520,2360,2360,2360,2360,0
|
|
20230724,183900,17180161520,2360,2360,2360,2360,0
|
|
20230724,183800,17180161520,2360,2360,2360,2360,0
|
|
20230724,183700,17180161520,2360,2360,2360,2360,0
|
|
20230724,183600,17180161520,2360,2360,2360,2360,0
|
|
20230724,183500,17180161520,2360,2360,2360,2360,0
|
|
20230724,183400,17180161520,2360,2360,2360,2360,0
|
|
20230724,183300,17180161520,2360,2360,2360,2360,0
|
|
20230724,183200,17180161520,2360,2360,2360,2360,0
|
|
20230724,183100,17180161520,2360,2360,2360,2360,0
|
|
20230724,183000,17180161520,2360,2360,2360,2360,0
|
|
20230724,182900,17180161520,2360,2360,2360,2360,0
|
|
20230724,182800,17180161520,2360,2360,2360,2360,0
|
|
20230724,182700,17180161520,2360,2360,2360,2360,0
|
|
20230724,182600,17180161520,2360,2360,2360,2360,0
|
|
20230724,182500,17180161520,2360,2360,2360,2360,0
|
|
20230724,182400,17180161520,2360,2360,2360,2360,0
|
|
20230724,182300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,182200,17180161520,2360,2360,2360,2360,0
|
|
20230724,182100,17180161520,2360,2360,2360,2360,0
|
|
20230724,182000,17180161520,2360,2360,2360,2360,0
|
|
20230724,181900,17180161520,2360,2360,2360,2360,0
|
|
20230724,181800,17180161520,2360,2360,2360,2360,0
|
|
20230724,181700,17180161520,2360,2360,2360,2360,0
|
|
20230724,181600,17180161520,2360,2360,2360,2360,0
|
|
20230724,181500,17180161520,2360,2360,2360,2360,0
|
|
20230724,181400,17180161520,2360,2360,2360,2360,0
|
|
20230724,181300,17180161520,2360,2360,2360,2360,0
|
|
20230724,181200,17180161520,2360,2360,2360,2360,0
|
|
20230724,181100,17180161520,2360,2360,2360,2360,0
|
|
20230724,181000,17180161520,2360,2360,2360,2360,0
|
|
20230724,180900,17180161520,2360,2360,2360,2360,0
|
|
20230724,180800,17180161520,2360,2360,2360,2360,0
|
|
20230724,180700,17180161520,2360,2360,2360,2360,0
|
|
20230724,180600,17180161520,2360,2360,2360,2360,0
|
|
20230724,180500,17180161520,2360,2360,2360,2360,0
|
|
20230724,180400,17180161520,2360,2360,2360,2360,0
|
|
20230724,180300,17180161520,2360,2360,2360,2360,0
|
|
20230724,180200,17180161520,2360,2360,2360,2360,0
|
|
20230724,180100,17180161520,2360,2360,2360,2360,0
|
|
20230724,180000,17180161520,2360,2360,2360,2360,0
|
|
20230724,175900,17180161520,2360,2360,2360,2360,0
|
|
20230724,175800,17180161520,2360,2360,2360,2360,0
|
|
20230724,175700,17180161520,2360,2360,2360,2360,0
|
|
20230724,175600,17180161520,2360,2360,2360,2360,0
|
|
20230724,175500,17180161520,2360,2360,2360,2360,0
|
|
20230724,175400,17180161520,2360,2360,2360,2360,0
|
|
20230724,175300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,175200,17180161520,2360,2360,2360,2360,0
|
|
20230724,175100,17180161520,2360,2360,2360,2360,0
|
|
20230724,175000,17180161520,2360,2360,2360,2360,0
|
|
20230724,174900,17180161520,2360,2360,2360,2360,0
|
|
20230724,174800,17180161520,2360,2360,2360,2360,0
|
|
20230724,174700,17180161520,2360,2360,2360,2360,0
|
|
20230724,174600,17180161520,2360,2360,2360,2360,0
|
|
20230724,174500,17180161520,2360,2360,2360,2360,0
|
|
20230724,174400,17180161520,2360,2360,2360,2360,0
|
|
20230724,174300,17180161520,2360,2360,2360,2360,0
|
|
20230724,174200,17180161520,2360,2360,2360,2360,0
|
|
20230724,174100,17180161520,2360,2360,2360,2360,0
|
|
20230724,174000,17180161520,2360,2360,2360,2360,0
|
|
20230724,173900,17180161520,2360,2360,2360,2360,0
|
|
20230724,173800,17180161520,2360,2360,2360,2360,0
|
|
20230724,173700,17180161520,2360,2360,2360,2360,0
|
|
20230724,173600,17180161520,2360,2360,2360,2360,0
|
|
20230724,173500,17180161520,2360,2360,2360,2360,0
|
|
20230724,173400,17180161520,2360,2360,2360,2360,0
|
|
20230724,173300,17180161520,2360,2360,2360,2360,0
|
|
20230724,173200,17180161520,2360,2360,2360,2360,0
|
|
20230724,173100,17180161520,2360,2360,2360,2360,0
|
|
20230724,173000,17180161520,2360,2360,2360,2360,0
|
|
20230724,172900,17180161520,2360,2360,2360,2360,0
|
|
20230724,172800,17180161520,2360,2360,2360,2360,0
|
|
20230724,172700,17180161520,2360,2360,2360,2360,0
|
|
20230724,172600,17180161520,2360,2360,2360,2360,0
|
|
20230724,172500,17180161520,2360,2360,2360,2360,0
|
|
20230724,172400,17180161520,2360,2360,2360,2360,0
|
|
20230724,172300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,172200,17180161520,2360,2360,2360,2360,0
|
|
20230724,172100,17180161520,2360,2360,2360,2360,0
|
|
20230724,172000,17180161520,2360,2360,2360,2360,0
|
|
20230724,171900,17180161520,2360,2360,2360,2360,0
|
|
20230724,171800,17180161520,2360,2360,2360,2360,0
|
|
20230724,171700,17180161520,2360,2360,2360,2360,0
|
|
20230724,171600,17180161520,2360,2360,2360,2360,0
|
|
20230724,171500,17180161520,2360,2360,2360,2360,0
|
|
20230724,171400,17180161520,2360,2360,2360,2360,0
|
|
20230724,171300,17180161520,2360,2360,2360,2360,0
|
|
20230724,171200,17180161520,2360,2360,2360,2360,0
|
|
20230724,171100,17180161520,2360,2360,2360,2360,0
|
|
20230724,171000,17180161520,2360,2360,2360,2360,0
|
|
20230724,170900,17180161520,2360,2360,2360,2360,0
|
|
20230724,170800,17180161520,2360,2360,2360,2360,0
|
|
20230724,170700,17180161520,2360,2360,2360,2360,0
|
|
20230724,170600,17180161520,2360,2360,2360,2360,0
|
|
20230724,170500,17180161520,2360,2360,2360,2360,0
|
|
20230724,170400,17180161520,2360,2360,2360,2360,0
|
|
20230724,170300,17180161520,2360,2360,2360,2360,0
|
|
20230724,170200,17180161520,2360,2360,2360,2360,0
|
|
20230724,170100,17180161520,2360,2360,2360,2360,0
|
|
20230724,170000,17180161520,2360,2360,2360,2360,0
|
|
20230724,165900,17180161520,2360,2360,2360,2360,0
|
|
20230724,165800,17180161520,2360,2360,2360,2360,0
|
|
20230724,165700,17180161520,2360,2360,2360,2360,0
|
|
20230724,165600,17180161520,2360,2360,2360,2360,0
|
|
20230724,165500,17180161520,2360,2360,2360,2360,0
|
|
20230724,165400,17180161520,2360,2360,2360,2360,0
|
|
20230724,165300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,165200,17180161520,2360,2360,2360,2360,0
|
|
20230724,165100,17180161520,2360,2360,2360,2360,0
|
|
20230724,165000,17180161520,2360,2360,2360,2360,0
|
|
20230724,164900,17180161520,2360,2360,2360,2360,0
|
|
20230724,164800,17180161520,2360,2360,2360,2360,0
|
|
20230724,164700,17180161520,2360,2360,2360,2360,0
|
|
20230724,164600,17180161520,2360,2360,2360,2360,0
|
|
20230724,164500,17180161520,2360,2360,2360,2360,0
|
|
20230724,164400,17180161520,2360,2360,2360,2360,0
|
|
20230724,164300,17180161520,2360,2360,2360,2360,0
|
|
20230724,164200,17180161520,2360,2360,2360,2360,0
|
|
20230724,164100,17180161520,2360,2360,2360,2360,0
|
|
20230724,164000,17180161520,2360,2360,2360,2360,0
|
|
20230724,163900,17180161520,2360,2360,2360,2360,0
|
|
20230724,163800,17180161520,2360,2360,2360,2360,0
|
|
20230724,163700,17180161520,2360,2360,2360,2360,0
|
|
20230724,163600,17180161520,2360,2360,2360,2360,0
|
|
20230724,163500,17180161520,2360,2360,2360,2360,0
|
|
20230724,163400,17180161520,2360,2360,2360,2360,0
|
|
20230724,163300,17180161520,2360,2360,2360,2360,0
|
|
20230724,163200,17180161520,2360,2360,2360,2360,0
|
|
20230724,163100,17180161520,2360,2360,2360,2360,0
|
|
20230724,163000,17180161520,2360,2360,2360,2360,0
|
|
20230724,162900,17180161520,2360,2360,2360,2360,0
|
|
20230724,162800,17180161520,2360,2360,2360,2360,0
|
|
20230724,162700,17180161520,2360,2360,2360,2360,0
|
|
20230724,162600,17180161520,2360,2360,2360,2360,0
|
|
20230724,162500,17180161520,2360,2360,2360,2360,0
|
|
20230724,162400,17180161520,2360,2360,2360,2360,0
|
|
20230724,162300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,162200,17180161520,2360,2360,2360,2360,0
|
|
20230724,162100,17180161520,2360,2360,2360,2360,0
|
|
20230724,162000,17180161520,2360,2360,2360,2360,0
|
|
20230724,161900,17180161520,2360,2360,2360,2360,0
|
|
20230724,161800,17180161520,2360,2360,2360,2360,0
|
|
20230724,161700,17180161520,2360,2360,2360,2360,0
|
|
20230724,161600,17180161520,2360,2360,2360,2360,0
|
|
20230724,161500,17180161520,2360,2360,2360,2360,0
|
|
20230724,161400,17180161520,2360,2360,2360,2360,0
|
|
20230724,161300,17180161520,2360,2360,2360,2360,0
|
|
20230724,161200,17180161520,2360,2360,2360,2360,0
|
|
20230724,161100,17180161520,2360,2360,2360,2360,0
|
|
20230724,161000,17180161520,2360,2360,2360,2360,0
|
|
20230724,160900,17180161520,2360,2360,2360,2360,0
|
|
20230724,160800,17180161520,2360,2360,2360,2360,0
|
|
20230724,160700,17180161520,2360,2360,2360,2360,0
|
|
20230724,160600,17180161520,2360,2360,2360,2360,0
|
|
20230724,160500,17180161520,2360,2360,2360,2360,0
|
|
20230724,160400,17180161520,2360,2360,2360,2360,0
|
|
20230724,160300,17180161520,2360,2360,2360,2360,0
|
|
20230724,160200,17180161520,2360,2360,2360,2360,0
|
|
20230724,160100,17180161520,2360,2360,2360,2360,0
|
|
20230724,160000,17180161520,2360,2360,2360,2360,0
|
|
20230724,155900,17180161520,2360,2360,2360,2360,0
|
|
20230724,155800,17180161520,2360,2360,2360,2360,0
|
|
20230724,155700,17180161520,2360,2360,2360,2360,0
|
|
20230724,155600,17180161520,2360,2360,2360,2360,0
|
|
20230724,155500,17180161520,2360,2360,2360,2360,0
|
|
20230724,155400,17180161520,2360,2360,2360,2360,0
|
|
20230724,155300,17180161520,2360,2360,2360,2360,51986
|
|
20230724,155200,17180161520,2360,2360,2360,2360,0
|
|
20230724,155100,17180161520,2360,2360,2360,2360,0
|
|
20230724,155000,17180161520,2360,2360,2360,2360,0
|
|
20230724,154900,17180161520,2360,2360,2360,2360,0
|
|
20230724,154800,17180161520,2360,2360,2360,2360,0
|
|
20230724,154700,17180161520,2360,2360,2360,2360,0
|
|
20230724,154600,17180161520,2360,2360,2360,2360,0
|
|
20230724,154500,17180161520,2360,2360,2360,2360,0
|
|
20230724,154400,17180161520,2360,2360,2360,2360,0
|
|
20230724,154300,17180161520,2360,2360,2360,2360,0
|
|
20230724,154200,17180161520,2360,2360,2360,2360,0
|
|
20230724,154100,17180161520,2360,2360,2360,2360,0
|
|
20230724,154000,17180161520,2360,2360,2360,2360,0
|
|
20230724,153900,17180161520,2360,2360,2360,2360,0
|
|
20230724,153800,17180161520,2360,2360,2360,2360,0
|
|
20230724,153700,17180161520,2360,2360,2360,2360,0
|
|
20230724,153600,17180161520,2360,2360,2360,2360,0
|
|
20230724,153500,17180161520,2360,2360,2360,2360,0
|
|
20230724,153400,17180161520,2360,2360,2360,2360,0
|
|
20230724,153300,17180161520,2360,2360,2360,2360,0
|
|
20230724,153200,17180161520,2360,2360,2360,2360,0
|
|
20230724,153100,17180161520,2360,2360,2360,2360,0
|
|
20230724,153000,17180161520,2360,2360,2360,2360,51986
|
|
20230724,152900,17057474560,2360,2360,2360,2360,0
|
|
20230724,152800,17057474560,2360,2360,2360,2360,0
|
|
20230724,152700,17057474560,2360,2360,2360,2360,0
|
|
20230724,152600,17057474560,2360,2360,2360,2360,0
|
|
20230724,152500,17057474560,2360,2360,2360,2360,0
|
|
20230724,152400,17057474560,2360,2360,2360,2360,0
|
|
20230724,152300,17057474560,2360,2360,2360,2360,0
|
|
20230724,152200,17057474560,2360,2360,2360,2360,0
|
|
20230724,152100,17057474560,2360,2360,2360,2360,0
|
|
20230724,152000,17057474560,2360,2360,2360,2360,0
|
|
20230724,151900,17057474560,2360,2360,2370,2360,10390
|
|
20230724,151800,17032953870,2360,2360,2365,2360,8398
|
|
20230724,151700,17013120415,2365,2370,2370,2360,4749
|
|
20230724,151600,17001898760,2370,2375,2380,2365,3209
|
|
20230724,151500,16994297015,2370,2375,2380,2370,15751
|
|
20230724,151400,16956924800,2380,2375,2380,2375,4495
|
|
20230724,151300,16946246450,2375,2370,2390,2370,316
|
|
20230724,151200,16945493330,2370,2390,2390,2370,11834
|
|
20230724,151100,16917281525,2390,2385,2390,2380,10503
|
|
20230724,151000,16892229305,2375,2365,2380,2365,12675
|
|
20230724,150900,16862117675,2375,2365,2380,2365,2204
|
|
20230724,150800,16856904975,2365,2365,2380,2365,4257
|
|
20230724,150700,16846825920,2365,2380,2385,2365,5781
|
|
20230724,150600,16833134585,2370,2385,2385,2370,14990
|
|
20230724,150500,16797544455,2390,2390,2395,2385,8209
|
|
20230724,150400,16777936735,2390,2400,2400,2390,4619
|
|
20230724,150300,16766880020,2395,2395,2400,2390,6495
|
|
20230724,150200,16751325545,2395,2395,2400,2395,6492
|
|
20230724,150100,16735755865,2395,2395,2400,2385,6517
|
|
20230724,150000,16720164540,2400,2390,2405,2390,8567
|
|
20230724,145900,16699591340,2390,2400,2400,2385,4015
|
|
20230724,145800,16689981810,2400,2405,2405,2400,9275
|
|
20230724,145700,16667721390,2405,2415,2415,2400,5423
|
|
20230724,145600,16654667035,2415,2405,2415,2400,6227
|
|
20230724,145500,16639696090,2405,2400,2410,2390,16462
|
|
20230724,145400,16600159685,2400,2390,2400,2390,3821
|
|
20230724,145300,16591014255,2395,2395,2395,2390,2540
|
|
20230724,145200,16584932005,2395,2395,2400,2380,14199
|
|
20230724,145100,16551041870,2395,2390,2400,2385,23205
|
|
20230724,145000,16495460995,2390,2385,2390,2380,8638
|
|
20230724,144900,16474881390,2385,2390,2390,2380,5390
|
|
20230724,144800,16462019955,2390,2390,2395,2390,17521
|
|
20230724,144700,16420090900,2395,2390,2395,2385,13174
|
|
20230724,144600,16388581785,2385,2375,2390,2375,16398
|
|
20230724,144500,16349517545,2375,2360,2375,2360,1477
|
|
20230724,144400,16346017235,2360,2370,2370,2360,3580
|
|
20230724,144300,16337560520,2365,2365,2365,2360,641
|
|
20230724,144200,16336044560,2365,2365,2370,2365,1809
|
|
20230724,144100,16331762315,2350,2350,2360,2345,6700
|
|
20230724,144000,16315998940,2350,2365,2365,2350,1982
|
|
20230724,143900,16311319780,2345,2355,2365,2345,18430
|
|
20230724,143800,16268025660,2350,2355,2365,2345,7789
|
|
20230724,143700,16249728015,2370,2350,2370,2345,877
|
|
20230724,143600,16247666905,2345,2370,2370,2345,22904
|
|
20230724,143500,16193600080,2370,2385,2385,2370,18278
|
|
20230724,143400,16150194420,2380,2380,2385,2370,10651
|
|
20230724,143300,16124854295,2370,2385,2385,2370,8461
|
|
20230724,143200,16104739055,2375,2385,2385,2370,41591
|
|
20230724,143100,16005826680,2380,2390,2390,2365,29253
|
|
20230724,143000,15936180010,2380,2360,2390,2350,38370
|
|
20230724,142900,15845144575,2350,2360,2360,2350,10394
|
|
20230724,142800,15820670300,2350,2350,2360,2350,609
|
|
20230724,142700,15819234340,2350,2355,2365,2350,8360
|
|
20230724,142600,15799529115,2355,2345,2355,2345,3437
|
|
20230724,142500,15791466830,2345,2350,2350,2345,7363
|
|
20230724,142400,15774177505,2345,2350,2350,2345,1169
|
|
20230724,142300,15771436070,2345,2345,2350,2340,1688
|
|
20230724,142200,15767477430,2345,2350,2350,2345,547
|
|
20230724,142100,15766194560,2350,2350,2350,2350,230
|
|
20230724,142000,15765654060,2335,2350,2350,2330,206
|
|
20230724,141900,15765172225,2350,2350,2350,2350,64
|
|
20230724,141800,15765021825,2330,2345,2345,2330,1451
|
|
20230724,141700,15761629040,2340,2340,2345,2340,6048
|
|
20230724,141600,15747450135,2340,2335,2340,2330,4950
|
|
20230724,141500,15735873900,2335,2335,2340,2335,288
|
|
20230724,141400,15735201395,2335,2340,2340,2335,323
|
|
20230724,141300,15734446925,2345,2335,2345,2330,318
|
|
20230724,141200,15733704100,2320,2345,2350,2320,547
|
|
20230724,141100,15732428610,2350,2355,2355,2350,1395
|
|
20230724,141000,15729147300,2355,2335,2355,2335,8746
|
|
20230724,140900,15708709515,2335,2320,2335,2320,2175
|
|
20230724,140800,15703637830,2320,2330,2335,2315,3609
|
|
20230724,140700,15695252685,2330,2335,2335,2330,1234
|
|
20230724,140600,15692377405,2330,2330,2335,2330,505
|
|
20230724,140500,15691200255,2340,2330,2340,2315,3427
|
|
20230724,140400,15683188950,2330,2340,2340,2310,2026
|
|
20230724,140300,15678496200,2340,2345,2360,2305,25249
|
|
20230724,140200,15619832615,2345,2365,2370,2345,4806
|
|
20230724,140100,15608485915,2365,2360,2365,2340,6677
|
|
20230724,140000,15592752555,2365,2355,2365,2340,3255
|
|
20230724,135900,15585097700,2360,2365,2370,2355,21519
|
|
20230724,135800,15534272570,2360,2335,2370,2335,19287
|
|
20230724,135700,15488859880,2335,2335,2335,2320,2829
|
|
20230724,135600,15482292230,2335,2335,2335,2335,1997
|
|
20230724,135500,15477629235,2335,2335,2340,2335,2119
|
|
20230724,135400,15472670940,2335,2315,2340,2315,2058
|
|
20230724,135300,15467864550,2335,2335,2335,2335,819
|
|
20230724,135200,15465952185,2340,2335,2340,2330,312
|
|
20230724,135100,15465223710,2325,2310,2335,2310,6953
|
|
20230724,135000,15449018200,2310,2330,2330,2310,972
|
|
20230724,134900,15446766600,2330,2325,2330,2310,4809
|
|
20230724,134800,15435628525,2330,2335,2335,2330,41
|
|
20230724,134700,15435532810,2325,2325,2335,2325,1593
|
|
20230724,134600,15431825835,2325,2320,2325,2310,647
|
|
20230724,134500,15430329910,2325,2325,2325,2325,107
|
|
20230724,134400,15430081135,2325,2330,2330,2310,1335
|
|
20230724,134300,15426992635,2320,2320,2325,2315,5266
|
|
20230724,134200,15414789915,2325,2315,2325,2305,2259
|
|
20230724,134100,15409571690,2325,2315,2325,2315,2507
|
|
20230724,134000,15403762830,2315,2320,2325,2315,2242
|
|
20230724,133900,15398562410,2320,2325,2325,2320,3060
|
|
20230724,133800,15391462785,2320,2320,2320,2320,5484
|
|
20230724,133700,15378739905,2320,2335,2335,2320,929
|
|
20230724,133600,15376578050,2320,2320,2335,2320,905
|
|
20230724,133500,15374478410,2320,2315,2320,2315,5895
|
|
20230724,133400,15360802510,2320,2335,2335,2315,4624
|
|
20230724,133300,15350079120,2320,2335,2335,2320,1361
|
|
20230724,133200,15346920085,2335,2315,2335,2315,6826
|
|
20230724,133100,15331082200,2310,2325,2325,2310,2141
|
|
20230724,133000,15326123790,2325,2315,2325,2315,304
|
|
20230724,132900,15325418285,2315,2320,2325,2315,2009
|
|
20230724,132800,15320765995,2315,2325,2325,2315,5200
|
|
20230724,132700,15308704930,2325,2330,2335,2320,4508
|
|
20230724,132600,15298233870,2335,2335,2340,2335,1424
|
|
20230724,132500,15294908680,2340,2335,2340,2335,456
|
|
20230724,132400,15293842645,2335,2335,2350,2335,3870
|
|
20230724,132300,15284776790,2335,2335,2345,2335,744
|
|
20230724,132200,15283039100,2340,2340,2345,2340,3490
|
|
20230724,132100,15274872475,2345,2345,2345,2340,1403
|
|
20230724,132000,15271584250,2345,2350,2350,2340,2013
|
|
20230724,131900,15266855265,2345,2350,2350,2340,3363
|
|
20230724,131800,15258982240,2350,2350,2350,2340,614
|
|
20230724,131700,15257539370,2350,2350,2350,2340,5755
|
|
20230724,131600,15244024445,2350,2350,2350,2350,7311
|
|
20230724,131500,15226843595,2350,2345,2350,2345,1087
|
|
20230724,131400,15224293295,2340,2345,2345,2330,582
|
|
20230724,131300,15222929680,2345,2335,2345,2325,3024
|
|
20230724,131200,15215884450,2335,2340,2340,2335,1433
|
|
20230724,131100,15212535595,2340,2345,2345,2340,1671
|
|
20230724,131000,15208622575,2345,2340,2345,2335,2227
|
|
20230724,130900,15203406155,2335,2340,2340,2335,1886
|
|
20230724,130800,15198993560,2340,2330,2340,2330,1110
|
|
20230724,130700,15196401905,2330,2325,2330,2325,3850
|
|
20230724,130600,15187440490,2320,2330,2330,2320,3086
|
|
20230724,130500,15180264855,2330,2330,2330,2330,251
|
|
20230724,130400,15179680025,2335,2340,2345,2335,1483
|
|
20230724,130300,15176209320,2345,2325,2345,2320,2222
|
|
20230724,130200,15171020565,2320,2335,2335,2320,2286
|
|
20230724,130100,15165695195,2335,2330,2340,2330,1115
|
|
20230724,130000,15163093190,2335,2320,2335,2320,914
|
|
20230724,125900,15160970320,2320,2320,2330,2300,30886
|
|
20230724,125800,15089386490,2320,2345,2345,2320,5258
|
|
20230724,125700,15077150245,2345,2350,2350,2340,30911
|
|
20230724,125600,15004746500,2350,2345,2350,2345,6275
|
|
20230724,125500,14990006290,2345,2350,2350,2345,9977
|
|
20230724,125400,14966594515,2350,2345,2350,2340,1320
|
|
20230724,125300,14963496890,2340,2340,2345,2335,6983
|
|
20230724,125200,14947145965,2340,2340,2345,2340,3553
|
|
20230724,125100,14938826925,2340,2345,2345,2335,4770
|
|
20230724,125000,14927660275,2340,2340,2345,2335,8414
|
|
20230724,124900,14907948920,2335,2335,2340,2335,11785
|
|
20230724,124800,14880428510,2340,2325,2340,2325,4725
|
|
20230724,124700,14869404360,2325,2325,2325,2325,1121
|
|
20230724,124600,14866798035,2325,2315,2330,2315,4538
|
|
20230724,124500,14856257725,2320,2320,2320,2315,182
|
|
20230724,124400,14855835885,2320,2315,2320,2315,466
|
|
20230724,124300,14854756905,2315,2315,2320,2310,1384
|
|
20230724,124200,14851558595,2320,2305,2320,2305,865
|
|
20230724,124100,14849557685,2305,2300,2320,2300,9085
|
|
20230724,124000,14828550930,2300,2300,2305,2300,3675
|
|
20230724,123900,14820095930,2300,2305,2305,2300,1280
|
|
20230724,123800,14817145690,2305,2305,2310,2305,9551
|
|
20230724,123700,14795130630,2305,2310,2310,2305,2523
|
|
20230724,123600,14789313080,2310,2310,2310,2305,1532
|
|
20230724,123500,14785780740,2310,2310,2315,2310,3905
|
|
20230724,123400,14776754975,2310,2305,2310,2305,417
|
|
20230724,123300,14775792250,2305,2320,2320,2305,805
|
|
20230724,123200,14773925250,2320,2295,2320,2290,2243
|
|
20230724,123100,14768760255,2295,2290,2300,2290,6010
|
|
20230724,123000,14754944185,2290,2300,2300,2290,1636
|
|
20230724,122900,14751195905,2300,2300,2300,2290,9774
|
|
20230724,122800,14728757580,2300,2315,2315,2300,6538
|
|
20230724,122700,14713684965,2315,2320,2320,2310,18788
|
|
20230724,122600,14670173550,2325,2325,2330,2320,18628
|
|
20230724,122500,14626913145,2320,2315,2330,2305,16696
|
|
20230724,122400,14588170235,2305,2315,2315,2300,13824
|
|
20230724,122300,14556288495,2310,2310,2315,2305,2097
|
|
20230724,122200,14551441925,2305,2315,2315,2295,6397
|
|
20230724,122100,14536722915,2300,2305,2315,2300,6860
|
|
20230724,122000,14520911000,2300,2320,2320,2290,16666
|
|
20230724,121900,14482601505,2305,2320,2325,2300,11582
|
|
20230724,121800,14455829515,2305,2285,2325,2280,14248
|
|
20230724,121700,14423079315,2275,2285,2295,2275,8212
|
|
20230724,121600,14404285020,2285,2295,2295,2270,15344
|
|
20230724,121500,14369221695,2305,2290,2310,2290,15012
|
|
20230724,121400,14334700320,2285,2300,2300,2285,4345
|
|
20230724,121300,14324740595,2305,2305,2305,2295,3437
|
|
20230724,121200,14316842290,2300,2300,2310,2300,3043
|
|
20230724,121100,14309837110,2300,2295,2310,2290,15266
|
|
20230724,121000,14274829455,2295,2315,2315,2295,13232
|
|
20230724,120900,14244360265,2320,2315,2330,2310,2948
|
|
20230724,120800,14237500460,2310,2320,2325,2310,4561
|
|
20230724,120700,14226946575,2320,2325,2330,2310,8002
|
|
20230724,120600,14208383690,2330,2340,2345,2325,13593
|
|
20230724,120500,14176607555,2340,2330,2340,2330,3522
|
|
20230724,120400,14168384860,2330,2330,2340,2330,1146
|
|
20230724,120300,14165707470,2330,2330,2345,2330,3612
|
|
20230724,120200,14157271580,2330,2325,2335,2320,747
|
|
20230724,120100,14155532960,2325,2320,2325,2320,17158
|
|
20230724,120000,14115726280,2320,2335,2335,2320,4616
|
|
20230724,115900,14104986125,2335,2335,2340,2330,1715
|
|
20230724,115800,14100982090,2330,2320,2330,2320,13901
|
|
20230724,115700,14068700020,2320,2320,2320,2295,13397
|
|
20230724,115600,14037825630,2320,2315,2325,2300,10828
|
|
20230724,115500,14012775675,2315,2305,2320,2300,6012
|
|
20230724,115400,13998921985,2305,2320,2320,2305,9651
|
|
20230724,115300,13976592710,2320,2315,2325,2310,17644
|
|
20230724,115200,13935685100,2315,2305,2320,2305,10260
|
|
20230724,115100,13911965900,2305,2325,2325,2300,55164
|
|
20230724,115000,13784720935,2330,2335,2340,2330,2920
|
|
20230724,114900,13777910390,2335,2330,2335,2330,3026
|
|
20230724,114800,13770853085,2330,2330,2335,2325,14717
|
|
20230724,114700,13736627160,2330,2340,2340,2325,4237
|
|
20230724,114600,13726762555,2340,2345,2350,2335,1758
|
|
20230724,114500,13722632520,2345,2345,2350,2330,7101
|
|
20230724,114400,13706084635,2335,2330,2340,2330,7526
|
|
20230724,114300,13688498720,2330,2335,2340,2330,7018
|
|
20230724,114200,13672134880,2335,2340,2345,2335,9550
|
|
20230724,114100,13649799500,2345,2345,2345,2340,3395
|
|
20230724,114000,13641842015,2340,2335,2340,2335,8310
|
|
20230724,113900,13622424425,2335,2335,2345,2335,8622
|
|
20230724,113800,13602286205,2340,2345,2350,2335,7301
|
|
20230724,113700,13585195835,2345,2350,2350,2345,3088
|
|
20230724,113600,13577954245,2350,2355,2355,2345,2305
|
|
20230724,113500,13572536555,2355,2360,2360,2345,4680
|
|
20230724,113400,13561505115,2360,2345,2360,2340,7883
|
|
20230724,113300,13543042785,2345,2345,2350,2340,4446
|
|
20230724,113200,13532621765,2345,2345,2350,2340,5049
|
|
20230724,113100,13520786200,2345,2345,2345,2335,15205
|
|
20230724,113000,13485177145,2345,2360,2360,2345,16978
|
|
20230724,112900,13445221835,2365,2370,2370,2360,1322
|
|
20230724,112800,13442094725,2370,2365,2370,2355,13091
|
|
20230724,112700,13411188610,2365,2360,2365,2355,1656
|
|
20230724,112600,13407278540,2360,2350,2360,2345,15995
|
|
20230724,112500,13369620810,2345,2350,2355,2340,7537
|
|
20230724,112400,13351938030,2350,2355,2355,2340,2762
|
|
20230724,112300,13345461400,2355,2350,2355,2340,8061
|
|
20230724,112200,13326577955,2355,2350,2355,2345,15011
|
|
20230724,112100,13291335525,2355,2365,2365,2350,16853
|
|
20230724,112000,13251609625,2360,2360,2375,2350,11377
|
|
20230724,111900,13224743600,2370,2350,2370,2335,44728
|
|
20230724,111800,13119806760,2345,2340,2360,2340,7781
|
|
20230724,111700,13101523040,2340,2350,2360,2340,16245
|
|
20230724,111600,13063362210,2350,2360,2360,2350,22011
|
|
20230724,111500,13011573055,2360,2355,2370,2355,5000
|
|
20230724,111400,12999764155,2365,2355,2365,2350,16518
|
|
20230724,111300,12960877990,2360,2370,2375,2350,15795
|
|
20230724,111200,12923600380,2370,2360,2370,2350,32832
|
|
20230724,111100,12846265520,2365,2365,2365,2355,8054
|
|
20230724,111000,12827260355,2365,2375,2380,2360,13042
|
|
20230724,110900,12796370500,2380,2370,2400,2360,15039
|
|
20230724,110800,12760676900,2370,2360,2370,2355,11740
|
|
20230724,110700,12732969295,2355,2390,2390,2350,73267
|
|
20230724,110600,12559403245,2390,2385,2420,2375,30835
|
|
20230724,110500,12485863755,2385,2425,2425,2380,82726
|
|
20230724,110400,12287655810,2425,2430,2430,2410,19220
|
|
20230724,110300,12241156225,2430,2425,2440,2415,23691
|
|
20230724,110200,12183576695,2435,2405,2435,2400,26577
|
|
20230724,110100,12119355500,2405,2415,2420,2405,12013
|
|
20230724,110000,12090416590,2415,2410,2420,2405,4537
|
|
20230724,105900,12079471330,2410,2450,2450,2410,35165
|
|
20230724,105800,11994100200,2450,2440,2455,2430,46385
|
|
20230724,105700,11880610070,2440,2435,2445,2420,26039
|
|
20230724,105600,11817118290,2435,2420,2440,2410,27489
|
|
20230724,105500,11750349255,2410,2395,2420,2390,17689
|
|
20230724,105400,11707836845,2395,2410,2420,2390,24837
|
|
20230724,105300,11648194640,2415,2410,2425,2410,18506
|
|
20230724,105200,11603482285,2425,2430,2435,2410,18560
|
|
20230724,105100,11558436740,2435,2425,2435,2425,12617
|
|
20230724,105000,11527756605,2435,2385,2440,2385,39761
|
|
20230724,104900,11431844855,2390,2405,2415,2380,33928
|
|
20230724,104800,11350631840,2410,2400,2420,2400,33007
|
|
20230724,104700,11271184450,2405,2410,2410,2400,25804
|
|
20230724,104600,11209166660,2410,2405,2430,2405,15491
|
|
20230724,104500,11171695920,2405,2420,2445,2405,68302
|
|
20230724,104400,11006276955,2425,2415,2440,2410,30838
|
|
20230724,104300,10931587785,2410,2405,2415,2390,25937
|
|
20230724,104200,10869297175,2405,2395,2415,2390,26621
|
|
20230724,104100,10805341120,2390,2400,2405,2380,76283
|
|
20230724,104000,10622849045,2405,2415,2425,2400,30943
|
|
20230724,103900,10548285395,2415,2415,2425,2410,37089
|
|
20230724,103800,10458732270,2410,2430,2435,2410,32949
|
|
20230724,103700,10378973790,2430,2440,2445,2410,110622
|
|
20230724,103600,10111033090,2440,2435,2455,2430,17124
|
|
20230724,103500,10069239985,2435,2440,2455,2430,39779
|
|
20230724,103400,9972139435,2435,2460,2470,2435,49646
|
|
20230724,103300,9850560180,2460,2480,2490,2450,57196
|
|
20230724,103200,9709358450,2485,2500,2510,2475,35961
|
|
20230724,103100,9619865015,2510,2495,2515,2480,51673
|
|
20230724,103000,9490452045,2500,2470,2505,2450,59581
|
|
20230724,102900,9343291970,2475,2480,2485,2470,38099
|
|
20230724,102800,9248864765,2485,2490,2495,2475,58402
|
|
20230724,102700,9103884275,2490,2525,2525,2485,61873
|
|
20230724,102600,8949145185,2525,2500,2540,2495,116025
|
|
20230724,102500,8656800425,2500,2495,2505,2450,113182
|
|
20230724,102400,8377116210,2500,2515,2525,2495,73995
|
|
20230724,102300,8191642105,2515,2565,2565,2495,102225
|
|
20230724,102200,7933149580,2565,2495,2575,2490,241718
|
|
20230724,102100,7318864435,2495,2515,2560,2450,339932
|
|
20230724,102000,6463368270,2515,2435,2520,2420,290040
|
|
20230724,101900,5743789060,2435,2420,2440,2400,56846
|
|
20230724,101800,5605866940,2425,2390,2430,2375,63283
|
|
20230724,101700,5453312665,2385,2375,2385,2350,32536
|
|
20230724,101600,5376258370,2380,2380,2395,2370,42365
|
|
20230724,101500,5275208940,2380,2345,2385,2340,32340
|
|
20230724,101400,5198805275,2350,2380,2390,2345,62059
|
|
20230724,101300,5051647720,2385,2380,2395,2340,148672
|
|
20230724,101200,4699556060,2380,2445,2460,2380,346863
|
|
20230724,101100,3856338795,2435,2435,2435,2435,0
|
|
20230724,101000,3856338795,2435,2435,2435,2435,0
|
|
20230724,100900,3856338795,2435,2390,2435,2375,125714
|
|
20230724,100800,3553422490,2390,2395,2405,2375,115468
|
|
20230724,100700,3277595645,2395,2405,2415,2375,150640
|
|
20230724,100600,2916947735,2400,2335,2400,2315,207652
|
|
20230724,100500,2427901190,2335,2295,2335,2290,104742
|
|
20230724,100400,2185613620,2300,2285,2300,2280,37851
|
|
20230724,100300,2098922695,2285,2280,2285,2270,28451
|
|
20230724,100200,2034003260,2275,2260,2285,2260,36545
|
|
20230724,100100,1951005715,2265,2260,2265,2255,11388
|
|
20230724,100000,1925256235,2260,2260,2260,2245,6668
|
|
20230724,095900,1910223005,2260,2265,2270,2250,21386
|
|
20230724,095800,1861928405,2265,2245,2270,2230,30033
|
|
20230724,095700,1794106840,2245,2225,2245,2210,13793
|
|
20230724,095600,1763334350,2220,2225,2225,2215,1472
|
|
20230724,095500,1760072365,2230,2225,2230,2215,1694
|
|
20230724,095400,1756302715,2225,2225,2230,2215,3023
|
|
20230724,095300,1749586245,2235,2215,2240,2205,14065
|
|
20230724,095200,1718330300,2215,2200,2215,2200,4134
|
|
20230724,095100,1709203955,2190,2190,2200,2190,261
|
|
20230724,095000,1708632355,2205,2195,2205,2190,4748
|
|
20230724,094900,1698206315,2195,2180,2210,2180,4973
|
|
20230724,094800,1687288680,2180,2190,2190,2180,544
|
|
20230724,094700,1686099630,2190,2190,2190,2180,808
|
|
20230724,094600,1684337860,2190,2190,2190,2180,1117
|
|
20230724,094500,1681902410,2180,2175,2180,2175,3075
|
|
20230724,094400,1675207065,2175,2180,2180,2175,2535
|
|
20230724,094300,1669692500,2190,2175,2190,2170,6954
|
|
20230724,094200,1654568110,2180,2180,2180,2175,2845
|
|
20230724,094100,1648373960,2180,2175,2195,2175,7440
|
|
20230724,094000,1632185225,2185,2185,2200,2180,5194
|
|
20230724,093900,1620834005,2200,2195,2205,2185,11654
|
|
20230724,093800,1595240260,2185,2180,2200,2180,3739
|
|
20230724,093700,1587042980,2180,2185,2195,2180,16998
|
|
20230724,093600,1549939990,2190,2190,2195,2185,637
|
|
20230724,093500,1548544840,2190,2185,2195,2180,1753
|
|
20230724,093400,1544707160,2185,2200,2200,2180,3639
|
|
20230724,093300,1536754655,2200,2190,2200,2190,1265
|
|
20230724,093200,1533983085,2190,2210,2210,2190,2458
|
|
20230724,093100,1528591890,2190,2180,2210,2180,7963
|
|
20230724,093000,1511160045,2180,2190,2195,2180,2627
|
|
20230724,092900,1505422465,2190,2190,2195,2185,918
|
|
20230724,092800,1503411975,2195,2190,2195,2175,12948
|
|
20230724,092700,1475126990,2190,2210,2210,2190,14807
|
|
20230724,092600,1442578260,2210,2200,2220,2200,1656
|
|
20230724,092500,1438932450,2200,2215,2220,2200,7283
|
|
20230724,092400,1422875965,2215,2210,2215,2195,20923
|
|
20230724,092300,1376778230,2210,2235,2235,2200,16219
|
|
20230724,092200,1340902720,2235,2245,2255,2215,18826
|
|
20230724,092100,1298944655,2250,2250,2260,2240,17769
|
|
20230724,092000,1258943860,2260,2235,2275,2230,38987
|
|
20230724,091900,1170908265,2235,2220,2250,2215,57906
|
|
20230724,091800,1041170915,2220,2210,2220,2200,22454
|
|
20230724,091700,991415870,2210,2205,2210,2195,4982
|
|
20230724,091600,980441250,2205,2195,2205,2190,11628
|
|
20230724,091500,954935730,2195,2175,2195,2175,2926
|
|
20230724,091400,948559025,2175,2190,2200,2175,14129
|
|
20230724,091300,917676930,2200,2205,2205,2185,13587
|
|
20230724,091200,887855485,2205,2190,2205,2185,29084
|
|
20230724,091100,823990330,2185,2175,2195,2170,13365
|
|
20230724,091000,794852070,2175,2150,2180,2150,52271
|
|
20230724,090900,681915755,2150,2170,2170,2150,24145
|
|
20230724,090800,629866295,2155,2170,2170,2150,10876
|
|
20230724,090700,606407075,2170,2160,2170,2155,6515
|
|
20230724,090600,592322580,2170,2165,2175,2155,27358
|
|
20230724,090500,533202335,2165,2165,2170,2145,7475
|
|
20230724,090400,517079415,2170,2145,2180,2140,28365
|
|
20230724,090300,455936030,2145,2165,2170,2145,31755
|
|
20230724,090200,387495355,2165,2190,2200,2165,27345
|
|
20230724,090100,327956265,2190,2180,2195,2170,25256
|
|
20230724,090000,272882800,2180,2215,2215,2150,122789
|