654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,195000,45482910170,2605,2605,2605,2605,0
|
|
20230704,194900,45482910170,2605,2605,2605,2605,0
|
|
20230704,194800,45482910170,2605,2605,2605,2605,0
|
|
20230704,194700,45482910170,2605,2605,2605,2605,0
|
|
20230704,194600,45482910170,2605,2605,2605,2605,0
|
|
20230704,194500,45482910170,2605,2605,2605,2605,0
|
|
20230704,194400,45482910170,2605,2605,2605,2605,0
|
|
20230704,194300,45482910170,2605,2605,2605,2605,0
|
|
20230704,194200,45482910170,2605,2605,2605,2605,0
|
|
20230704,194100,45482910170,2605,2605,2605,2605,0
|
|
20230704,194000,45482910170,2605,2605,2605,2605,0
|
|
20230704,193900,45482910170,2605,2605,2605,2605,0
|
|
20230704,193800,45482910170,2605,2605,2605,2605,0
|
|
20230704,193700,45482910170,2605,2605,2605,2605,0
|
|
20230704,193600,45482910170,2605,2605,2605,2605,0
|
|
20230704,193500,45482910170,2605,2605,2605,2605,0
|
|
20230704,193400,45482910170,2605,2605,2605,2605,0
|
|
20230704,193300,45482910170,2605,2605,2605,2605,0
|
|
20230704,193200,45482910170,2605,2605,2605,2605,0
|
|
20230704,193100,45482910170,2605,2605,2605,2605,0
|
|
20230704,193000,45482910170,2605,2605,2605,2605,0
|
|
20230704,192900,45482910170,2605,2605,2605,2605,0
|
|
20230704,192800,45482910170,2605,2605,2605,2605,0
|
|
20230704,192700,45482910170,2605,2605,2605,2605,0
|
|
20230704,192600,45482910170,2605,2605,2605,2605,0
|
|
20230704,192500,45482910170,2605,2605,2605,2605,0
|
|
20230704,192400,45482910170,2605,2605,2605,2605,0
|
|
20230704,192300,45482910170,2605,2605,2605,2605,0
|
|
20230704,192200,45482910170,2605,2605,2605,2605,0
|
|
20230704,192100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,192000,45482910170,2605,2605,2605,2605,0
|
|
20230704,191900,45482910170,2605,2605,2605,2605,0
|
|
20230704,191800,45482910170,2605,2605,2605,2605,0
|
|
20230704,191700,45482910170,2605,2605,2605,2605,0
|
|
20230704,191600,45482910170,2605,2605,2605,2605,0
|
|
20230704,191500,45482910170,2605,2605,2605,2605,0
|
|
20230704,191400,45482910170,2605,2605,2605,2605,0
|
|
20230704,191300,45482910170,2605,2605,2605,2605,0
|
|
20230704,191200,45482910170,2605,2605,2605,2605,0
|
|
20230704,191100,45482910170,2605,2605,2605,2605,0
|
|
20230704,191000,45482910170,2605,2605,2605,2605,0
|
|
20230704,190900,45482910170,2605,2605,2605,2605,0
|
|
20230704,190800,45482910170,2605,2605,2605,2605,0
|
|
20230704,190700,45482910170,2605,2605,2605,2605,0
|
|
20230704,190600,45482910170,2605,2605,2605,2605,0
|
|
20230704,190500,45482910170,2605,2605,2605,2605,0
|
|
20230704,190400,45482910170,2605,2605,2605,2605,0
|
|
20230704,190300,45482910170,2605,2605,2605,2605,0
|
|
20230704,190200,45482910170,2605,2605,2605,2605,0
|
|
20230704,190100,45482910170,2605,2605,2605,2605,0
|
|
20230704,190000,45482910170,2605,2605,2605,2605,0
|
|
20230704,185900,45482910170,2605,2605,2605,2605,0
|
|
20230704,185800,45482910170,2605,2605,2605,2605,0
|
|
20230704,185700,45482910170,2605,2605,2605,2605,0
|
|
20230704,185600,45482910170,2605,2605,2605,2605,0
|
|
20230704,185500,45482910170,2605,2605,2605,2605,0
|
|
20230704,185400,45482910170,2605,2605,2605,2605,0
|
|
20230704,185300,45482910170,2605,2605,2605,2605,0
|
|
20230704,185200,45482910170,2605,2605,2605,2605,0
|
|
20230704,185100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,185000,45482910170,2605,2605,2605,2605,0
|
|
20230704,184900,45482910170,2605,2605,2605,2605,0
|
|
20230704,184800,45482910170,2605,2605,2605,2605,0
|
|
20230704,184700,45482910170,2605,2605,2605,2605,0
|
|
20230704,184600,45482910170,2605,2605,2605,2605,0
|
|
20230704,184500,45482910170,2605,2605,2605,2605,0
|
|
20230704,184400,45482910170,2605,2605,2605,2605,0
|
|
20230704,184300,45482910170,2605,2605,2605,2605,0
|
|
20230704,184200,45482910170,2605,2605,2605,2605,0
|
|
20230704,184100,45482910170,2605,2605,2605,2605,0
|
|
20230704,184000,45482910170,2605,2605,2605,2605,0
|
|
20230704,183900,45482910170,2605,2605,2605,2605,0
|
|
20230704,183800,45482910170,2605,2605,2605,2605,0
|
|
20230704,183700,45482910170,2605,2605,2605,2605,0
|
|
20230704,183600,45482910170,2605,2605,2605,2605,0
|
|
20230704,183500,45482910170,2605,2605,2605,2605,0
|
|
20230704,183400,45482910170,2605,2605,2605,2605,0
|
|
20230704,183300,45482910170,2605,2605,2605,2605,0
|
|
20230704,183200,45482910170,2605,2605,2605,2605,0
|
|
20230704,183100,45482910170,2605,2605,2605,2605,0
|
|
20230704,183000,45482910170,2605,2605,2605,2605,0
|
|
20230704,182900,45482910170,2605,2605,2605,2605,0
|
|
20230704,182800,45482910170,2605,2605,2605,2605,0
|
|
20230704,182700,45482910170,2605,2605,2605,2605,0
|
|
20230704,182600,45482910170,2605,2605,2605,2605,0
|
|
20230704,182500,45482910170,2605,2605,2605,2605,0
|
|
20230704,182400,45482910170,2605,2605,2605,2605,0
|
|
20230704,182300,45482910170,2605,2605,2605,2605,0
|
|
20230704,182200,45482910170,2605,2605,2605,2605,0
|
|
20230704,182100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,182000,45482910170,2605,2605,2605,2605,0
|
|
20230704,181900,45482910170,2605,2605,2605,2605,0
|
|
20230704,181800,45482910170,2605,2605,2605,2605,0
|
|
20230704,181700,45482910170,2605,2605,2605,2605,0
|
|
20230704,181600,45482910170,2605,2605,2605,2605,0
|
|
20230704,181500,45482910170,2605,2605,2605,2605,0
|
|
20230704,181400,45482910170,2605,2605,2605,2605,0
|
|
20230704,181300,45482910170,2605,2605,2605,2605,0
|
|
20230704,181200,45482910170,2605,2605,2605,2605,0
|
|
20230704,181100,45482910170,2605,2605,2605,2605,0
|
|
20230704,181000,45482910170,2605,2605,2605,2605,0
|
|
20230704,180900,45482910170,2605,2605,2605,2605,0
|
|
20230704,180800,45482910170,2605,2605,2605,2605,0
|
|
20230704,180700,45482910170,2605,2605,2605,2605,0
|
|
20230704,180600,45482910170,2605,2605,2605,2605,0
|
|
20230704,180500,45482910170,2605,2605,2605,2605,0
|
|
20230704,180400,45482910170,2605,2605,2605,2605,0
|
|
20230704,180300,45482910170,2605,2605,2605,2605,0
|
|
20230704,180200,45482910170,2605,2605,2605,2605,0
|
|
20230704,180100,45482910170,2605,2605,2605,2605,0
|
|
20230704,180000,45482910170,2605,2605,2605,2605,0
|
|
20230704,175900,45482910170,2605,2605,2605,2605,0
|
|
20230704,175800,45482910170,2605,2605,2605,2605,0
|
|
20230704,175700,45482910170,2605,2605,2605,2605,0
|
|
20230704,175600,45482910170,2605,2605,2605,2605,0
|
|
20230704,175500,45482910170,2605,2605,2605,2605,0
|
|
20230704,175400,45482910170,2605,2605,2605,2605,0
|
|
20230704,175300,45482910170,2605,2605,2605,2605,0
|
|
20230704,175200,45482910170,2605,2605,2605,2605,0
|
|
20230704,175100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,175000,45482910170,2605,2605,2605,2605,0
|
|
20230704,174900,45482910170,2605,2605,2605,2605,0
|
|
20230704,174800,45482910170,2605,2605,2605,2605,0
|
|
20230704,174700,45482910170,2605,2605,2605,2605,0
|
|
20230704,174600,45482910170,2605,2605,2605,2605,0
|
|
20230704,174500,45482910170,2605,2605,2605,2605,0
|
|
20230704,174400,45482910170,2605,2605,2605,2605,0
|
|
20230704,174300,45482910170,2605,2605,2605,2605,0
|
|
20230704,174200,45482910170,2605,2605,2605,2605,0
|
|
20230704,174100,45482910170,2605,2605,2605,2605,0
|
|
20230704,174000,45482910170,2605,2605,2605,2605,0
|
|
20230704,173900,45482910170,2605,2605,2605,2605,0
|
|
20230704,173800,45482910170,2605,2605,2605,2605,0
|
|
20230704,173700,45482910170,2605,2605,2605,2605,0
|
|
20230704,173600,45482910170,2605,2605,2605,2605,0
|
|
20230704,173500,45482910170,2605,2605,2605,2605,0
|
|
20230704,173400,45482910170,2605,2605,2605,2605,0
|
|
20230704,173300,45482910170,2605,2605,2605,2605,0
|
|
20230704,173200,45482910170,2605,2605,2605,2605,0
|
|
20230704,173100,45482910170,2605,2605,2605,2605,0
|
|
20230704,173000,45482910170,2605,2605,2605,2605,0
|
|
20230704,172900,45482910170,2605,2605,2605,2605,0
|
|
20230704,172800,45482910170,2605,2605,2605,2605,0
|
|
20230704,172700,45482910170,2605,2605,2605,2605,0
|
|
20230704,172600,45482910170,2605,2605,2605,2605,0
|
|
20230704,172500,45482910170,2605,2605,2605,2605,0
|
|
20230704,172400,45482910170,2605,2605,2605,2605,0
|
|
20230704,172300,45482910170,2605,2605,2605,2605,0
|
|
20230704,172200,45482910170,2605,2605,2605,2605,0
|
|
20230704,172100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,172000,45482910170,2605,2605,2605,2605,0
|
|
20230704,171900,45482910170,2605,2605,2605,2605,0
|
|
20230704,171800,45482910170,2605,2605,2605,2605,0
|
|
20230704,171700,45482910170,2605,2605,2605,2605,0
|
|
20230704,171600,45482910170,2605,2605,2605,2605,0
|
|
20230704,171500,45482910170,2605,2605,2605,2605,0
|
|
20230704,171400,45482910170,2605,2605,2605,2605,0
|
|
20230704,171300,45482910170,2605,2605,2605,2605,0
|
|
20230704,171200,45482910170,2605,2605,2605,2605,0
|
|
20230704,171100,45482910170,2605,2605,2605,2605,0
|
|
20230704,171000,45482910170,2605,2605,2605,2605,0
|
|
20230704,170900,45482910170,2605,2605,2605,2605,0
|
|
20230704,170800,45482910170,2605,2605,2605,2605,0
|
|
20230704,170700,45482910170,2605,2605,2605,2605,0
|
|
20230704,170600,45482910170,2605,2605,2605,2605,0
|
|
20230704,170500,45482910170,2605,2605,2605,2605,0
|
|
20230704,170400,45482910170,2605,2605,2605,2605,0
|
|
20230704,170300,45482910170,2605,2605,2605,2605,0
|
|
20230704,170200,45482910170,2605,2605,2605,2605,0
|
|
20230704,170100,45482910170,2605,2605,2605,2605,0
|
|
20230704,170000,45482910170,2605,2605,2605,2605,0
|
|
20230704,165900,45482910170,2605,2605,2605,2605,0
|
|
20230704,165800,45482910170,2605,2605,2605,2605,0
|
|
20230704,165700,45482910170,2605,2605,2605,2605,0
|
|
20230704,165600,45482910170,2605,2605,2605,2605,0
|
|
20230704,165500,45482910170,2605,2605,2605,2605,0
|
|
20230704,165400,45482910170,2605,2605,2605,2605,0
|
|
20230704,165300,45482910170,2605,2605,2605,2605,0
|
|
20230704,165200,45482910170,2605,2605,2605,2605,0
|
|
20230704,165100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,165000,45482910170,2605,2605,2605,2605,0
|
|
20230704,164900,45482910170,2605,2605,2605,2605,0
|
|
20230704,164800,45482910170,2605,2605,2605,2605,0
|
|
20230704,164700,45482910170,2605,2605,2605,2605,0
|
|
20230704,164600,45482910170,2605,2605,2605,2605,0
|
|
20230704,164500,45482910170,2605,2605,2605,2605,0
|
|
20230704,164400,45482910170,2605,2605,2605,2605,0
|
|
20230704,164300,45482910170,2605,2605,2605,2605,0
|
|
20230704,164200,45482910170,2605,2605,2605,2605,0
|
|
20230704,164100,45482910170,2605,2605,2605,2605,0
|
|
20230704,164000,45482910170,2605,2605,2605,2605,0
|
|
20230704,163900,45482910170,2605,2605,2605,2605,0
|
|
20230704,163800,45482910170,2605,2605,2605,2605,0
|
|
20230704,163700,45482910170,2605,2605,2605,2605,0
|
|
20230704,163600,45482910170,2605,2605,2605,2605,0
|
|
20230704,163500,45482910170,2605,2605,2605,2605,0
|
|
20230704,163400,45482910170,2605,2605,2605,2605,0
|
|
20230704,163300,45482910170,2605,2605,2605,2605,0
|
|
20230704,163200,45482910170,2605,2605,2605,2605,0
|
|
20230704,163100,45482910170,2605,2605,2605,2605,0
|
|
20230704,163000,45482910170,2605,2605,2605,2605,0
|
|
20230704,162900,45482910170,2605,2605,2605,2605,0
|
|
20230704,162800,45482910170,2605,2605,2605,2605,0
|
|
20230704,162700,45482910170,2605,2605,2605,2605,0
|
|
20230704,162600,45482910170,2605,2605,2605,2605,0
|
|
20230704,162500,45482910170,2605,2605,2605,2605,0
|
|
20230704,162400,45482910170,2605,2605,2605,2605,0
|
|
20230704,162300,45482910170,2605,2605,2605,2605,0
|
|
20230704,162200,45482910170,2605,2605,2605,2605,0
|
|
20230704,162100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,162000,45482910170,2605,2605,2605,2605,0
|
|
20230704,161900,45482910170,2605,2605,2605,2605,0
|
|
20230704,161800,45482910170,2605,2605,2605,2605,0
|
|
20230704,161700,45482910170,2605,2605,2605,2605,0
|
|
20230704,161600,45482910170,2605,2605,2605,2605,0
|
|
20230704,161500,45482910170,2605,2605,2605,2605,0
|
|
20230704,161400,45482910170,2605,2605,2605,2605,0
|
|
20230704,161300,45482910170,2605,2605,2605,2605,0
|
|
20230704,161200,45482910170,2605,2605,2605,2605,0
|
|
20230704,161100,45482910170,2605,2605,2605,2605,0
|
|
20230704,161000,45482910170,2605,2605,2605,2605,0
|
|
20230704,160900,45482910170,2605,2605,2605,2605,0
|
|
20230704,160800,45482910170,2605,2605,2605,2605,0
|
|
20230704,160700,45482910170,2605,2605,2605,2605,0
|
|
20230704,160600,45482910170,2605,2605,2605,2605,0
|
|
20230704,160500,45482910170,2605,2605,2605,2605,0
|
|
20230704,160400,45482910170,2605,2605,2605,2605,0
|
|
20230704,160300,45482910170,2605,2605,2605,2605,0
|
|
20230704,160200,45482910170,2605,2605,2605,2605,0
|
|
20230704,160100,45482910170,2605,2605,2605,2605,0
|
|
20230704,160000,45482910170,2605,2605,2605,2605,0
|
|
20230704,155900,45482910170,2605,2605,2605,2605,0
|
|
20230704,155800,45482910170,2605,2605,2605,2605,0
|
|
20230704,155700,45482910170,2605,2605,2605,2605,0
|
|
20230704,155600,45482910170,2605,2605,2605,2605,0
|
|
20230704,155500,45482910170,2605,2605,2605,2605,0
|
|
20230704,155400,45482910170,2605,2605,2605,2605,0
|
|
20230704,155300,45482910170,2605,2605,2605,2605,0
|
|
20230704,155200,45482910170,2605,2605,2605,2605,0
|
|
20230704,155100,45482910170,2605,2605,2605,2605,160538
|
|
20230704,155000,45482910170,2605,2605,2605,2605,0
|
|
20230704,154900,45482910170,2605,2605,2605,2605,0
|
|
20230704,154800,45482910170,2605,2605,2605,2605,0
|
|
20230704,154700,45482910170,2605,2605,2605,2605,0
|
|
20230704,154600,45482910170,2605,2605,2605,2605,0
|
|
20230704,154500,45482910170,2605,2605,2605,2605,0
|
|
20230704,154400,45482910170,2605,2605,2605,2605,0
|
|
20230704,154300,45482910170,2605,2605,2605,2605,0
|
|
20230704,154200,45482910170,2605,2605,2605,2605,0
|
|
20230704,154100,45482910170,2605,2605,2605,2605,0
|
|
20230704,154000,45482910170,2605,2605,2605,2605,0
|
|
20230704,153900,45482910170,2605,2605,2605,2605,0
|
|
20230704,153800,45482910170,2605,2605,2605,2605,0
|
|
20230704,153700,45482910170,2605,2605,2605,2605,0
|
|
20230704,153600,45482910170,2605,2605,2605,2605,0
|
|
20230704,153500,45482910170,2605,2605,2605,2605,0
|
|
20230704,153400,45482910170,2605,2605,2605,2605,0
|
|
20230704,153300,45482910170,2605,2605,2605,2605,0
|
|
20230704,153200,45482910170,2605,2605,2605,2605,0
|
|
20230704,153100,45482910170,2605,2605,2605,2605,0
|
|
20230704,153000,45482910170,2605,2605,2605,2605,160538
|
|
20230704,152900,45064708680,2560,2560,2560,2560,0
|
|
20230704,152800,45064708680,2560,2560,2560,2560,0
|
|
20230704,152700,45064708680,2560,2560,2560,2560,0
|
|
20230704,152600,45064708680,2560,2560,2560,2560,0
|
|
20230704,152500,45064708680,2560,2560,2560,2560,0
|
|
20230704,152400,45064708680,2560,2560,2560,2560,0
|
|
20230704,152300,45064708680,2560,2560,2560,2560,0
|
|
20230704,152200,45064708680,2560,2560,2560,2560,0
|
|
20230704,152100,45064708680,2560,2560,2560,2560,0
|
|
20230704,152000,45064708680,2560,2560,2560,2560,0
|
|
20230704,151900,45064708680,2560,2545,2570,2545,50137
|
|
20230704,151800,44936509515,2545,2550,2550,2540,14327
|
|
20230704,151700,44900044425,2555,2540,2555,2535,9634
|
|
20230704,151600,44875506975,2535,2550,2555,2535,12453
|
|
20230704,151500,44843824095,2555,2540,2555,2540,11401
|
|
20230704,151400,44814798125,2540,2545,2550,2540,6013
|
|
20230704,151300,44799491975,2540,2530,2540,2525,8909
|
|
20230704,151200,44776915050,2530,2535,2545,2530,6497
|
|
20230704,151100,44760461575,2550,2550,2550,2530,8512
|
|
20230704,151000,44738814810,2555,2555,2560,2525,27124
|
|
20230704,150900,44669603490,2560,2555,2560,2550,14295
|
|
20230704,150800,44633068150,2555,2550,2560,2550,19936
|
|
20230704,150700,44582130565,2550,2535,2555,2535,27059
|
|
20230704,150600,44513310420,2535,2525,2540,2520,11714
|
|
20230704,150500,44483648505,2525,2530,2530,2520,5042
|
|
20230704,150400,44470931305,2530,2525,2530,2520,14584
|
|
20230704,150300,44434157535,2525,2525,2525,2520,5837
|
|
20230704,150200,44419428390,2520,2520,2525,2520,2693
|
|
20230704,150100,44412636380,2520,2530,2530,2520,5758
|
|
20230704,150000,44398101745,2530,2520,2530,2520,4666
|
|
20230704,145900,44386313060,2520,2520,2535,2515,30093
|
|
20230704,145800,44310542985,2525,2530,2540,2520,11943
|
|
20230704,145700,44280376360,2530,2520,2530,2520,9660
|
|
20230704,145600,44255979755,2525,2520,2530,2515,23772
|
|
20230704,145500,44196061285,2520,2535,2535,2520,36866
|
|
20230704,145400,44102942100,2540,2535,2540,2535,7880
|
|
20230704,145300,44082944925,2535,2550,2550,2535,11583
|
|
20230704,145200,44053538555,2545,2560,2560,2545,23694
|
|
20230704,145100,43993047115,2555,2555,2565,2545,17875
|
|
20230704,145000,43947426410,2565,2540,2570,2540,37719
|
|
20230704,144900,43851020345,2545,2540,2545,2535,5687
|
|
20230704,144800,43836580090,2540,2535,2540,2530,10431
|
|
20230704,144700,43810163595,2535,2525,2540,2525,5843
|
|
20230704,144600,43795400150,2530,2545,2545,2525,22840
|
|
20230704,144500,43737614485,2540,2545,2545,2540,3055
|
|
20230704,144400,43729849405,2545,2540,2550,2530,50098
|
|
20230704,144300,43603036955,2545,2545,2550,2535,9405
|
|
20230704,144200,43579141185,2535,2535,2545,2530,6515
|
|
20230704,144100,43562609555,2540,2515,2540,2515,20065
|
|
20230704,144000,43511828860,2515,2555,2555,2515,37697
|
|
20230704,143900,43416536715,2550,2540,2555,2540,12825
|
|
20230704,143800,43383876360,2545,2530,2550,2525,17482
|
|
20230704,143700,43339569290,2535,2540,2545,2530,22749
|
|
20230704,143600,43281859195,2540,2565,2570,2515,110564
|
|
20230704,143500,43001569650,2560,2545,2585,2545,33608
|
|
20230704,143400,42915491160,2550,2585,2585,2535,111465
|
|
20230704,143300,42630518120,2585,2580,2585,2575,33282
|
|
20230704,143200,42544768140,2585,2595,2600,2580,12170
|
|
20230704,143100,42513248020,2595,2575,2595,2575,17301
|
|
20230704,143000,42468573555,2575,2590,2595,2575,33488
|
|
20230704,142900,42382009675,2590,2605,2610,2585,26066
|
|
20230704,142800,42314395920,2610,2600,2615,2595,23040
|
|
20230704,142700,42254470670,2605,2610,2615,2590,35276
|
|
20230704,142600,42162683295,2615,2635,2640,2600,55508
|
|
20230704,142500,42017353170,2640,2655,2685,2610,174479
|
|
20230704,142400,41554780920,2655,2645,2655,2625,71397
|
|
20230704,142300,41365949415,2645,2635,2645,2620,61512
|
|
20230704,142200,41204047125,2635,2610,2635,2600,50152
|
|
20230704,142100,41072681605,2610,2590,2610,2585,17667
|
|
20230704,142000,41026806465,2595,2585,2595,2575,19775
|
|
20230704,141900,40975759370,2585,2590,2590,2580,8148
|
|
20230704,141800,40954721610,2590,2575,2595,2570,19520
|
|
20230704,141700,40904351905,2580,2590,2590,2570,33101
|
|
20230704,141600,40819066090,2595,2615,2615,2570,31035
|
|
20230704,141500,40738652980,2610,2585,2620,2575,51271
|
|
20230704,141400,40605433670,2580,2600,2610,2580,37823
|
|
20230704,141300,40507428840,2595,2590,2605,2585,25362
|
|
20230704,141200,40441658610,2585,2595,2605,2580,27446
|
|
20230704,141100,40370450515,2595,2580,2600,2570,32222
|
|
20230704,141000,40287330835,2580,2595,2605,2580,25212
|
|
20230704,140900,40222000900,2590,2595,2625,2580,77412
|
|
20230704,140800,40020635595,2595,2585,2605,2580,49352
|
|
20230704,140700,39892826995,2580,2620,2645,2575,121722
|
|
20230704,140600,39575945600,2610,2675,2700,2610,223751
|
|
20230704,140500,38982222900,2675,2725,2745,2660,292032
|
|
20230704,140400,38192833140,2725,2570,2730,2560,391093
|
|
20230704,140300,37151900430,2570,2535,2570,2530,42521
|
|
20230704,140200,37043543835,2545,2545,2565,2525,58230
|
|
20230704,140100,36895532405,2550,2585,2585,2535,103894
|
|
20230704,140000,36629776205,2590,2580,2610,2575,42930
|
|
20230704,135900,36518313875,2580,2590,2590,2565,20148
|
|
20230704,135800,36466396055,2590,2585,2595,2565,52612
|
|
20230704,135700,36330751135,2590,2590,2600,2585,24146
|
|
20230704,135600,36268138720,2590,2595,2595,2570,58756
|
|
20230704,135500,36116448750,2585,2600,2610,2575,73503
|
|
20230704,135400,35926442225,2600,2605,2610,2580,97277
|
|
20230704,135300,35674335605,2605,2630,2640,2585,102254
|
|
20230704,135200,35407659880,2630,2630,2635,2610,86489
|
|
20230704,135100,35180864395,2635,2675,2680,2635,97588
|
|
20230704,135000,34921707565,2675,2710,2715,2655,135947
|
|
20230704,134900,34558165550,2710,2705,2725,2700,15439
|
|
20230704,134800,34516247510,2700,2725,2725,2700,47599
|
|
20230704,134700,34387029335,2720,2730,2735,2715,39995
|
|
20230704,134600,34278212355,2735,2730,2750,2705,114952
|
|
20230704,134500,33964719495,2725,2675,2725,2675,99965
|
|
20230704,134400,33693963075,2675,2665,2685,2660,61708
|
|
20230704,134300,33529353825,2670,2680,2685,2670,32637
|
|
20230704,134200,33442078650,2680,2655,2690,2650,51019
|
|
20230704,134100,33306034130,2655,2675,2685,2655,58942
|
|
20230704,134000,33148659200,2670,2680,2695,2660,62564
|
|
20230704,133900,32981650155,2670,2695,2710,2665,95763
|
|
20230704,133800,32724517190,2700,2690,2710,2680,42553
|
|
20230704,133700,32609928970,2690,2695,2715,2680,91363
|
|
20230704,133600,32363576480,2685,2720,2755,2685,126159
|
|
20230704,133500,32020780185,2720,2770,2775,2715,167165
|
|
20230704,133400,31562046645,2765,2755,2795,2750,218561
|
|
20230704,133300,30954553145,2755,2740,2775,2725,163053
|
|
20230704,133200,30505557680,2740,2710,2740,2695,78918
|
|
20230704,133100,30290621800,2715,2730,2735,2690,187276
|
|
20230704,133000,29783286405,2730,2735,2740,2720,96330
|
|
20230704,132900,29520680150,2735,2735,2750,2725,46013
|
|
20230704,132800,29394869290,2735,2750,2755,2720,132580
|
|
20230704,132700,29032396355,2745,2765,2770,2715,158544
|
|
20230704,132600,28597738570,2760,2800,2805,2760,59442
|
|
20230704,132500,28432569210,2795,2810,2830,2780,134323
|
|
20230704,132400,28055009250,2810,2760,2810,2755,132519
|
|
20230704,132300,27686082410,2755,2765,2775,2740,114733
|
|
20230704,132200,27370033810,2765,2795,2795,2755,134239
|
|
20230704,132100,26998158145,2795,2815,2815,2765,198958
|
|
20230704,132000,26443465880,2815,2830,2835,2810,90417
|
|
20230704,131900,26188124065,2825,2840,2850,2810,193020
|
|
20230704,131800,25641964655,2835,2795,2855,2775,358388
|
|
20230704,131700,24629120440,2795,2790,2820,2785,224118
|
|
20230704,131600,24000637635,2785,2805,2815,2775,308519
|
|
20230704,131500,23138439285,2805,2730,2810,2720,492959
|
|
20230704,131400,21773104345,2730,2695,2735,2685,111736
|
|
20230704,131300,21470344405,2700,2695,2720,2685,97190
|
|
20230704,131200,21208167980,2690,2690,2745,2685,184148
|
|
20230704,131100,20709715120,2690,2715,2760,2690,225752
|
|
20230704,131000,20094686555,2720,2755,2760,2695,300237
|
|
20230704,130900,19277013045,2745,2735,2780,2725,506144
|
|
20230704,130800,17884206575,2755,2755,2755,2755,0
|
|
20230704,130700,17884206575,2755,2755,2755,2755,0
|
|
20230704,130600,17884206575,2755,2675,2755,2670,778162
|
|
20230704,130500,15767544080,2670,2535,2685,2525,604327
|
|
20230704,130400,14178220600,2530,2460,2555,2445,290807
|
|
20230704,130300,13450369360,2460,2560,2575,2445,314755
|
|
20230704,130200,12664463150,2550,2640,2645,2530,167518
|
|
20230704,130100,12231305130,2645,2615,2650,2610,101180
|
|
20230704,130000,11964998025,2620,2635,2640,2610,146189
|
|
20230704,125900,11581591390,2635,2625,2660,2615,197528
|
|
20230704,125800,11060415765,2630,2605,2655,2605,425640
|
|
20230704,125700,9941455930,2610,2570,2610,2555,160690
|
|
20230704,125600,9526508655,2565,2540,2590,2535,129925
|
|
20230704,125500,9193641870,2535,2570,2575,2510,212947
|
|
20230704,125400,8652952650,2570,2590,2600,2565,177841
|
|
20230704,125300,8194493930,2585,2595,2610,2560,336778
|
|
20230704,125200,7322738665,2595,2515,2595,2500,534648
|
|
20230704,125100,5956132360,2510,2475,2515,2460,118171
|
|
20230704,125000,5660881730,2475,2475,2495,2435,130976
|
|
20230704,124900,5337179085,2475,2460,2480,2455,91933
|
|
20230704,124800,5109980380,2465,2445,2465,2430,50706
|
|
20230704,124700,4985710255,2450,2450,2470,2435,56676
|
|
20230704,124600,4846561990,2455,2395,2455,2390,37475
|
|
20230704,124500,4755739430,2395,2400,2405,2370,51395
|
|
20230704,124400,4633010890,2405,2400,2405,2385,32483
|
|
20230704,124300,4555237195,2400,2435,2435,2380,83451
|
|
20230704,124200,4354561065,2435,2440,2445,2415,52202
|
|
20230704,124100,4227801545,2440,2480,2485,2435,54270
|
|
20230704,124000,4094636195,2480,2475,2495,2460,95929
|
|
20230704,123900,3856914130,2475,2445,2480,2435,77883
|
|
20230704,123800,3665450600,2445,2445,2475,2435,83155
|
|
20230704,123700,3461824715,2445,2505,2530,2425,414946
|
|
20230704,123600,2430254640,2495,2495,2495,2495,0
|
|
20230704,123500,2430254640,2495,2465,2495,2460,53068
|
|
20230704,123400,2298557655,2465,2415,2470,2410,116657
|
|
20230704,123300,2013293830,2415,2385,2415,2380,69757
|
|
20230704,123200,1845700345,2385,2465,2465,2380,127463
|
|
20230704,123100,1536334000,2460,2405,2490,2405,195649
|
|
20230704,123000,1056026265,2400,2370,2410,2365,73286
|
|
20230704,122900,880720765,2370,2365,2370,2365,7323
|
|
20230704,122800,863393560,2370,2365,2370,2365,6991
|
|
20230704,122700,846858090,2360,2360,2360,2360,4272
|
|
20230704,122600,836776170,2360,2355,2360,2355,1004
|
|
20230704,122500,834411730,2360,2360,2360,2355,550
|
|
20230704,122400,833116335,2360,2355,2360,2355,113
|
|
20230704,122300,832850095,2355,2355,2355,2355,1219
|
|
20230704,122200,829979350,2355,2355,2355,2350,14
|
|
20230704,122100,829946385,2355,2355,2355,2355,0
|
|
20230704,122000,829946385,2355,2355,2355,2350,549
|
|
20230704,121900,828653755,2355,2355,2355,2355,32
|
|
20230704,121800,828578395,2355,2350,2355,2350,204
|
|
20230704,121700,828098970,2355,2355,2355,2350,666
|
|
20230704,121600,826533545,2350,2355,2355,2350,13
|
|
20230704,121500,826502970,2355,2350,2355,2350,667
|
|
20230704,121400,824932225,2360,2360,2360,2350,97
|
|
20230704,121300,824703315,2360,2345,2360,2345,13460
|
|
20230704,121200,793104375,2340,2340,2345,2340,42
|
|
20230704,121100,793006090,2345,2345,2345,2345,6
|
|
20230704,121000,792992020,2345,2345,2345,2345,5
|
|
20230704,120900,792980295,2345,2340,2345,2340,6
|
|
20230704,120800,792966230,2345,2340,2345,2340,541
|
|
20230704,120700,791700230,2345,2340,2345,2340,6
|
|
20230704,120600,791686165,2345,2345,2345,2345,9
|
|
20230704,120500,791665060,2345,2345,2345,2345,700
|
|
20230704,120400,790023560,2345,2345,2345,2340,324
|
|
20230704,120300,789263855,2345,2340,2345,2340,224
|
|
20230704,120200,788738790,2345,2340,2345,2340,220
|
|
20230704,120100,788223950,2345,2345,2345,2340,272
|
|
20230704,120000,787586340,2345,2345,2345,2345,181
|
|
20230704,115900,787161895,2350,2340,2350,2340,5
|
|
20230704,115800,787150155,2350,2350,2350,2350,10
|
|
20230704,115700,787126655,2350,2350,2350,2350,166
|
|
20230704,115600,786736555,2340,2340,2340,2340,2
|
|
20230704,115500,786731875,2350,2350,2350,2350,60
|
|
20230704,115400,786590875,2350,2340,2350,2340,861
|
|
20230704,115300,784576095,2350,2345,2350,2340,318
|
|
20230704,115200,783831295,2345,2345,2345,2345,664
|
|
20230704,115100,782274215,2350,2345,2350,2345,277
|
|
20230704,115000,781624630,2350,2350,2350,2350,5
|
|
20230704,114900,781612880,2350,2350,2350,2345,1376
|
|
20230704,114800,778379350,2355,2355,2355,2345,46
|
|
20230704,114700,778271380,2355,2355,2355,2355,0
|
|
20230704,114600,778271380,2355,2355,2355,2355,37
|
|
20230704,114500,778184245,2355,2350,2355,2345,717
|
|
20230704,114400,776499275,2355,2355,2355,2355,537
|
|
20230704,114300,775234640,2355,2350,2355,2350,190
|
|
20230704,114200,774787255,2355,2355,2355,2355,5
|
|
20230704,114100,774775480,2355,2345,2355,2345,2931
|
|
20230704,114000,767900185,2350,2345,2350,2345,55
|
|
20230704,113900,767771180,2350,2350,2350,2345,918
|
|
20230704,113800,765615545,2350,2355,2355,2350,124
|
|
20230704,113700,765324085,2355,2355,2355,2350,119
|
|
20230704,113600,765043845,2355,2350,2355,2350,72
|
|
20230704,113500,764874625,2355,2355,2355,2350,854
|
|
20230704,113400,762863460,2360,2360,2360,2360,1005
|
|
20230704,113300,760491660,2360,2360,2360,2360,4
|
|
20230704,113200,760482220,2360,2355,2360,2355,6
|
|
20230704,113100,760468065,2360,2360,2360,2360,47
|
|
20230704,113000,760357145,2360,2360,2360,2360,5
|
|
20230704,112900,760345345,2360,2360,2360,2350,417
|
|
20230704,112800,759365280,2360,2360,2360,2355,40
|
|
20230704,112700,759270885,2365,2360,2365,2350,5594
|
|
20230704,112600,746074030,2360,2360,2360,2360,759
|
|
20230704,112500,744282790,2360,2360,2360,2360,0
|
|
20230704,112400,744282790,2360,2360,2360,2350,47
|
|
20230704,112300,744172280,2360,2350,2360,2350,192
|
|
20230704,112200,743721040,2360,2350,2360,2350,509
|
|
20230704,112100,742524850,2360,2350,2360,2350,462
|
|
20230704,112000,741437100,2360,2355,2360,2355,1575
|
|
20230704,111900,737726950,2355,2350,2355,2345,429
|
|
20230704,111800,736719920,2355,2350,2355,2350,517
|
|
20230704,111700,735503820,2355,2355,2355,2350,530
|
|
20230704,111600,734255795,2355,2355,2355,2350,3415
|
|
20230704,111500,726213485,2355,2350,2355,2350,1752
|
|
20230704,111400,722096240,2350,2340,2350,2340,1562
|
|
20230704,111300,718441060,2340,2335,2340,2335,238
|
|
20230704,111200,717885300,2340,2335,2340,2335,580
|
|
20230704,111100,716530965,2340,2340,2340,2335,113
|
|
20230704,111000,716266550,2340,2335,2340,2335,91
|
|
20230704,110900,716054030,2340,2340,2340,2340,5
|
|
20230704,110800,716042330,2340,2340,2340,2330,29
|
|
20230704,110700,715974480,2340,2340,2340,2340,9
|
|
20230704,110600,715953420,2340,2330,2340,2330,10
|
|
20230704,110500,715930080,2340,2330,2340,2330,7
|
|
20230704,110400,715913710,2340,2340,2340,2340,96
|
|
20230704,110300,715689070,2340,2340,2340,2330,360
|
|
20230704,110200,714850170,2345,2345,2345,2340,21
|
|
20230704,110100,714800930,2345,2335,2345,2330,2476
|
|
20230704,110000,709026580,2345,2345,2345,2335,143
|
|
20230704,105900,708691375,2340,2345,2345,2340,61
|
|
20230704,105800,708548585,2350,2350,2350,2340,1431
|
|
20230704,105700,705190735,2350,2350,2350,2340,148
|
|
20230704,105600,704842945,2350,2350,2355,2350,424
|
|
20230704,105500,703846535,2350,2355,2355,2340,658
|
|
20230704,105400,702303190,2345,2350,2355,2345,897
|
|
20230704,105300,700199365,2355,2355,2355,2355,4
|
|
20230704,105200,700189945,2355,2355,2355,2350,358
|
|
20230704,105100,699347085,2355,2360,2360,2345,2284
|
|
20230704,105000,693966730,2360,2350,2360,2340,2889
|
|
20230704,104900,687173990,2355,2355,2360,2355,521
|
|
20230704,104800,685946695,2360,2360,2365,2355,8835
|
|
20230704,104700,665082190,2365,2340,2365,2340,28534
|
|
20230704,104600,597803530,2345,2320,2345,2320,11165
|
|
20230704,104500,571729070,2320,2315,2320,2315,16
|
|
20230704,104400,571691955,2320,2315,2320,2315,6
|
|
20230704,104300,571678040,2320,2320,2320,2315,1049
|
|
20230704,104200,569249360,2315,2320,2320,2315,2680
|
|
20230704,104100,563037340,2320,2320,2320,2315,87
|
|
20230704,104000,562835505,2320,2320,2320,2315,412
|
|
20230704,103900,561881695,2320,2315,2320,2315,5
|
|
20230704,103800,561870100,2320,2315,2320,2310,904
|
|
20230704,103700,559778625,2315,2300,2315,2290,9484
|
|
20230704,103600,537931200,2310,2305,2310,2300,1238
|
|
20230704,103500,535081505,2310,2310,2310,2305,32
|
|
20230704,103400,535007695,2320,2315,2320,2315,15
|
|
20230704,103300,534972945,2320,2315,2320,2300,3522
|
|
20230704,103200,526862765,2320,2320,2320,2310,300
|
|
20230704,103100,526167715,2320,2310,2320,2305,3223
|
|
20230704,103000,518722520,2320,2320,2320,2320,4
|
|
20230704,102900,518713240,2325,2320,2325,2310,135
|
|
20230704,102800,518400315,2325,2320,2325,2310,1593
|
|
20230704,102700,514711715,2325,2325,2325,2320,801
|
|
20230704,102600,512851965,2330,2330,2335,2320,2437
|
|
20230704,102500,507178315,2335,2335,2335,2330,784
|
|
20230704,102400,505348600,2335,2325,2335,2325,2450
|
|
20230704,102300,499640375,2330,2325,2330,2325,1456
|
|
20230704,102200,496255135,2330,2325,2330,2320,1073
|
|
20230704,102100,493756345,2325,2315,2330,2315,9625
|
|
20230704,102000,471417385,2320,2335,2335,2320,8093
|
|
20230704,101900,452630160,2335,2335,2340,2330,1699
|
|
20230704,101800,448660350,2345,2340,2350,2335,6665
|
|
20230704,101700,433031135,2345,2345,2345,2335,2362
|
|
20230704,101600,427504265,2345,2350,2355,2340,1674
|
|
20230704,101500,423578720,2355,2355,2360,2345,19413
|
|
20230704,101400,377944145,2355,2345,2355,2335,10543
|
|
20230704,101300,353175620,2345,2345,2345,2340,3724
|
|
20230704,101200,344444625,2345,2345,2345,2335,7271
|
|
20230704,101100,327420450,2340,2340,2345,2340,9480
|
|
20230704,101000,305226575,2345,2340,2345,2335,3820
|
|
20230704,100900,296292215,2340,2340,2345,2335,9999
|
|
20230704,100800,272880055,2340,2330,2340,2325,10454
|
|
20230704,100700,248465670,2330,2320,2330,2320,11770
|
|
20230704,100600,221103015,2325,2310,2325,2310,9047
|
|
20230704,100500,200128835,2315,2305,2315,2305,8983
|
|
20230704,100400,179405995,2305,2305,2305,2300,174
|
|
20230704,100300,179005010,2305,2300,2305,2300,1567
|
|
20230704,100200,175396030,2305,2300,2305,2300,320
|
|
20230704,100100,174659995,2305,2300,2305,2300,1216
|
|
20230704,100000,171863165,2300,2290,2300,2290,75
|
|
20230704,095900,171691275,2300,2300,2300,2290,2121
|
|
20230704,095800,166820775,2300,2290,2300,2290,36
|
|
20230704,095700,166738285,2300,2290,2300,2290,17
|
|
20230704,095600,166699315,2300,2290,2300,2290,6
|
|
20230704,095500,166685525,2300,2290,2300,2285,1919
|
|
20230704,095400,162296600,2295,2300,2300,2290,1589
|
|
20230704,095300,158651885,2305,2305,2305,2305,156
|
|
20230704,095200,158292305,2300,2300,2300,2280,6606
|
|
20230704,095100,143140495,2305,2305,2305,2300,992
|
|
20230704,095000,140858855,2305,2285,2305,2285,20811
|
|
20230704,094900,93099470,2290,2290,2290,2290,2495
|
|
20230704,094800,87385920,2290,2285,2290,2280,54
|
|
20230704,094700,87262395,2285,2285,2285,2275,21
|
|
20230704,094600,87214540,2285,2275,2285,2275,406
|
|
20230704,094500,86290835,2285,2285,2285,2280,2658
|
|
20230704,094400,80221895,2290,2290,2290,2290,6
|
|
20230704,094300,80208155,2290,2290,2290,2285,10
|
|
20230704,094200,80185260,2290,2285,2290,2285,11
|
|
20230704,094100,80160100,2290,2290,2290,2285,837
|
|
20230704,094000,78243805,2290,2295,2295,2285,1311
|
|
20230704,093900,75239120,2295,2295,2295,2295,16
|
|
20230704,093800,75202400,2295,2295,2295,2285,15
|
|
20230704,093700,75167985,2295,2285,2295,2285,11
|
|
20230704,093600,75142800,2295,2295,2295,2290,125
|
|
20230704,093500,74856020,2295,2290,2295,2285,894
|
|
20230704,093400,72805800,2295,2290,2295,2290,962
|
|
20230704,093300,70602795,2290,2295,2295,2290,48
|
|
20230704,093200,70492870,2295,2290,2295,2285,134
|
|
20230704,093100,70185990,2295,2295,2295,2290,596
|
|
20230704,093000,68818195,2295,2290,2295,2290,5
|
|
20230704,092900,68806725,2295,2295,2295,2295,5
|
|
20230704,092800,68795250,2295,2295,2295,2295,4
|
|
20230704,092700,68786070,2295,2290,2295,2290,15
|
|
20230704,092600,68751695,2295,2295,2295,2290,291
|
|
20230704,092500,68085135,2295,2285,2295,2285,2318
|
|
20230704,092400,62781820,2285,2285,2285,2280,12
|
|
20230704,092300,62754405,2285,2285,2290,2285,1906
|
|
20230704,092200,58399185,2290,2290,2290,2280,3004
|
|
20230704,092100,51549185,2290,2290,2290,2290,5
|
|
20230704,092000,51537735,2290,2295,2295,2285,251
|
|
20230704,091900,50964080,2295,2285,2295,2285,6
|
|
20230704,091800,50950320,2300,2300,2300,2285,842
|
|
20230704,091700,49021115,2300,2285,2300,2285,1609
|
|
20230704,091600,45335600,2295,2285,2295,2285,7
|
|
20230704,091500,45319545,2295,2290,2295,2290,2287
|
|
20230704,091400,40082295,2290,2280,2290,2280,6
|
|
20230704,091300,40068565,2290,2285,2290,2280,307
|
|
20230704,091200,39368395,2290,2285,2290,2285,6
|
|
20230704,091100,39354660,2290,2290,2290,2285,556
|
|
20230704,091000,38081425,2290,2290,2290,2290,223
|
|
20230704,090900,37570755,2290,2280,2290,2280,137
|
|
20230704,090800,37258355,2290,2280,2290,2280,1502
|
|
20230704,090700,33833735,2290,2295,2295,2280,1439
|
|
20230704,090600,30544805,2290,2295,2295,2290,116
|
|
20230704,090500,30279140,2295,2295,2300,2295,950
|
|
20230704,090400,28098885,2295,2300,2300,2295,104
|
|
20230704,090300,27859705,2300,2295,2300,2290,1805
|
|
20230704,090200,23713320,2290,2290,2295,2290,1312
|
|
20230704,090100,20705330,2290,2275,2295,2275,1318
|
|
20230704,090000,17696555,2275,2270,2280,2270,7791
|