597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,185300,41624424370,2645,2645,2645,2645,0
|
|
20230713,185200,41624424370,2645,2645,2645,2645,0
|
|
20230713,185100,41624424370,2645,2645,2645,2645,0
|
|
20230713,185000,41624424370,2645,2645,2645,2645,0
|
|
20230713,184900,41624424370,2645,2645,2645,2645,0
|
|
20230713,184800,41624424370,2645,2645,2645,2645,0
|
|
20230713,184700,41624424370,2645,2645,2645,2645,0
|
|
20230713,184600,41624424370,2645,2645,2645,2645,0
|
|
20230713,184500,41624424370,2645,2645,2645,2645,0
|
|
20230713,184400,41624424370,2645,2645,2645,2645,0
|
|
20230713,184300,41624424370,2645,2645,2645,2645,0
|
|
20230713,184200,41624424370,2645,2645,2645,2645,0
|
|
20230713,184100,41624424370,2645,2645,2645,2645,0
|
|
20230713,184000,41624424370,2645,2645,2645,2645,0
|
|
20230713,183900,41624424370,2645,2645,2645,2645,0
|
|
20230713,183800,41624424370,2645,2645,2645,2645,0
|
|
20230713,183700,41624424370,2645,2645,2645,2645,0
|
|
20230713,183600,41624424370,2645,2645,2645,2645,0
|
|
20230713,183500,41624424370,2645,2645,2645,2645,0
|
|
20230713,183400,41624424370,2645,2645,2645,2645,0
|
|
20230713,183300,41624424370,2645,2645,2645,2645,0
|
|
20230713,183200,41624424370,2645,2645,2645,2645,0
|
|
20230713,183100,41624424370,2645,2645,2645,2645,0
|
|
20230713,183000,41624424370,2645,2645,2645,2645,0
|
|
20230713,182900,41624424370,2645,2645,2645,2645,0
|
|
20230713,182800,41624424370,2645,2645,2645,2645,0
|
|
20230713,182700,41624424370,2645,2645,2645,2645,0
|
|
20230713,182600,41624424370,2645,2645,2645,2645,0
|
|
20230713,182500,41624424370,2645,2645,2645,2645,0
|
|
20230713,182400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,182300,41624424370,2645,2645,2645,2645,0
|
|
20230713,182200,41624424370,2645,2645,2645,2645,0
|
|
20230713,182100,41624424370,2645,2645,2645,2645,0
|
|
20230713,182000,41624424370,2645,2645,2645,2645,0
|
|
20230713,181900,41624424370,2645,2645,2645,2645,0
|
|
20230713,181800,41624424370,2645,2645,2645,2645,0
|
|
20230713,181700,41624424370,2645,2645,2645,2645,0
|
|
20230713,181600,41624424370,2645,2645,2645,2645,0
|
|
20230713,181500,41624424370,2645,2645,2645,2645,0
|
|
20230713,181400,41624424370,2645,2645,2645,2645,0
|
|
20230713,181300,41624424370,2645,2645,2645,2645,0
|
|
20230713,181200,41624424370,2645,2645,2645,2645,0
|
|
20230713,181100,41624424370,2645,2645,2645,2645,0
|
|
20230713,181000,41624424370,2645,2645,2645,2645,0
|
|
20230713,180900,41624424370,2645,2645,2645,2645,0
|
|
20230713,180800,41624424370,2645,2645,2645,2645,0
|
|
20230713,180700,41624424370,2645,2645,2645,2645,0
|
|
20230713,180600,41624424370,2645,2645,2645,2645,0
|
|
20230713,180500,41624424370,2645,2645,2645,2645,0
|
|
20230713,180400,41624424370,2645,2645,2645,2645,0
|
|
20230713,180300,41624424370,2645,2645,2645,2645,0
|
|
20230713,180200,41624424370,2645,2645,2645,2645,0
|
|
20230713,180100,41624424370,2645,2645,2645,2645,0
|
|
20230713,180000,41624424370,2645,2645,2645,2645,0
|
|
20230713,175900,41624424370,2645,2645,2645,2645,0
|
|
20230713,175800,41624424370,2645,2645,2645,2645,0
|
|
20230713,175700,41624424370,2645,2645,2645,2645,0
|
|
20230713,175600,41624424370,2645,2645,2645,2645,0
|
|
20230713,175500,41624424370,2645,2645,2645,2645,0
|
|
20230713,175400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,175300,41624424370,2645,2645,2645,2645,0
|
|
20230713,175200,41624424370,2645,2645,2645,2645,0
|
|
20230713,175100,41624424370,2645,2645,2645,2645,0
|
|
20230713,175000,41624424370,2645,2645,2645,2645,0
|
|
20230713,174900,41624424370,2645,2645,2645,2645,0
|
|
20230713,174800,41624424370,2645,2645,2645,2645,0
|
|
20230713,174700,41624424370,2645,2645,2645,2645,0
|
|
20230713,174600,41624424370,2645,2645,2645,2645,0
|
|
20230713,174500,41624424370,2645,2645,2645,2645,0
|
|
20230713,174400,41624424370,2645,2645,2645,2645,0
|
|
20230713,174300,41624424370,2645,2645,2645,2645,0
|
|
20230713,174200,41624424370,2645,2645,2645,2645,0
|
|
20230713,174100,41624424370,2645,2645,2645,2645,0
|
|
20230713,174000,41624424370,2645,2645,2645,2645,0
|
|
20230713,173900,41624424370,2645,2645,2645,2645,0
|
|
20230713,173800,41624424370,2645,2645,2645,2645,0
|
|
20230713,173700,41624424370,2645,2645,2645,2645,0
|
|
20230713,173600,41624424370,2645,2645,2645,2645,0
|
|
20230713,173500,41624424370,2645,2645,2645,2645,0
|
|
20230713,173400,41624424370,2645,2645,2645,2645,0
|
|
20230713,173300,41624424370,2645,2645,2645,2645,0
|
|
20230713,173200,41624424370,2645,2645,2645,2645,0
|
|
20230713,173100,41624424370,2645,2645,2645,2645,0
|
|
20230713,173000,41624424370,2645,2645,2645,2645,0
|
|
20230713,172900,41624424370,2645,2645,2645,2645,0
|
|
20230713,172800,41624424370,2645,2645,2645,2645,0
|
|
20230713,172700,41624424370,2645,2645,2645,2645,0
|
|
20230713,172600,41624424370,2645,2645,2645,2645,0
|
|
20230713,172500,41624424370,2645,2645,2645,2645,0
|
|
20230713,172400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,172300,41624424370,2645,2645,2645,2645,0
|
|
20230713,172200,41624424370,2645,2645,2645,2645,0
|
|
20230713,172100,41624424370,2645,2645,2645,2645,0
|
|
20230713,172000,41624424370,2645,2645,2645,2645,0
|
|
20230713,171900,41624424370,2645,2645,2645,2645,0
|
|
20230713,171800,41624424370,2645,2645,2645,2645,0
|
|
20230713,171700,41624424370,2645,2645,2645,2645,0
|
|
20230713,171600,41624424370,2645,2645,2645,2645,0
|
|
20230713,171500,41624424370,2645,2645,2645,2645,0
|
|
20230713,171400,41624424370,2645,2645,2645,2645,0
|
|
20230713,171300,41624424370,2645,2645,2645,2645,0
|
|
20230713,171200,41624424370,2645,2645,2645,2645,0
|
|
20230713,171100,41624424370,2645,2645,2645,2645,0
|
|
20230713,171000,41624424370,2645,2645,2645,2645,0
|
|
20230713,170900,41624424370,2645,2645,2645,2645,0
|
|
20230713,170800,41624424370,2645,2645,2645,2645,0
|
|
20230713,170700,41624424370,2645,2645,2645,2645,0
|
|
20230713,170600,41624424370,2645,2645,2645,2645,0
|
|
20230713,170500,41624424370,2645,2645,2645,2645,0
|
|
20230713,170400,41624424370,2645,2645,2645,2645,0
|
|
20230713,170300,41624424370,2645,2645,2645,2645,0
|
|
20230713,170200,41624424370,2645,2645,2645,2645,0
|
|
20230713,170100,41624424370,2645,2645,2645,2645,0
|
|
20230713,170000,41624424370,2645,2645,2645,2645,0
|
|
20230713,165900,41624424370,2645,2645,2645,2645,0
|
|
20230713,165800,41624424370,2645,2645,2645,2645,0
|
|
20230713,165700,41624424370,2645,2645,2645,2645,0
|
|
20230713,165600,41624424370,2645,2645,2645,2645,0
|
|
20230713,165500,41624424370,2645,2645,2645,2645,0
|
|
20230713,165400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,165300,41624424370,2645,2645,2645,2645,0
|
|
20230713,165200,41624424370,2645,2645,2645,2645,0
|
|
20230713,165100,41624424370,2645,2645,2645,2645,0
|
|
20230713,165000,41624424370,2645,2645,2645,2645,0
|
|
20230713,164900,41624424370,2645,2645,2645,2645,0
|
|
20230713,164800,41624424370,2645,2645,2645,2645,0
|
|
20230713,164700,41624424370,2645,2645,2645,2645,0
|
|
20230713,164600,41624424370,2645,2645,2645,2645,0
|
|
20230713,164500,41624424370,2645,2645,2645,2645,0
|
|
20230713,164400,41624424370,2645,2645,2645,2645,0
|
|
20230713,164300,41624424370,2645,2645,2645,2645,0
|
|
20230713,164200,41624424370,2645,2645,2645,2645,0
|
|
20230713,164100,41624424370,2645,2645,2645,2645,0
|
|
20230713,164000,41624424370,2645,2645,2645,2645,0
|
|
20230713,163900,41624424370,2645,2645,2645,2645,0
|
|
20230713,163800,41624424370,2645,2645,2645,2645,0
|
|
20230713,163700,41624424370,2645,2645,2645,2645,0
|
|
20230713,163600,41624424370,2645,2645,2645,2645,0
|
|
20230713,163500,41624424370,2645,2645,2645,2645,0
|
|
20230713,163400,41624424370,2645,2645,2645,2645,0
|
|
20230713,163300,41624424370,2645,2645,2645,2645,0
|
|
20230713,163200,41624424370,2645,2645,2645,2645,0
|
|
20230713,163100,41624424370,2645,2645,2645,2645,0
|
|
20230713,163000,41624424370,2645,2645,2645,2645,0
|
|
20230713,162900,41624424370,2645,2645,2645,2645,0
|
|
20230713,162800,41624424370,2645,2645,2645,2645,0
|
|
20230713,162700,41624424370,2645,2645,2645,2645,0
|
|
20230713,162600,41624424370,2645,2645,2645,2645,0
|
|
20230713,162500,41624424370,2645,2645,2645,2645,0
|
|
20230713,162400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,162300,41624424370,2645,2645,2645,2645,0
|
|
20230713,162200,41624424370,2645,2645,2645,2645,0
|
|
20230713,162100,41624424370,2645,2645,2645,2645,0
|
|
20230713,162000,41624424370,2645,2645,2645,2645,0
|
|
20230713,161900,41624424370,2645,2645,2645,2645,0
|
|
20230713,161800,41624424370,2645,2645,2645,2645,0
|
|
20230713,161700,41624424370,2645,2645,2645,2645,0
|
|
20230713,161600,41624424370,2645,2645,2645,2645,0
|
|
20230713,161500,41624424370,2645,2645,2645,2645,0
|
|
20230713,161400,41624424370,2645,2645,2645,2645,0
|
|
20230713,161300,41624424370,2645,2645,2645,2645,0
|
|
20230713,161200,41624424370,2645,2645,2645,2645,0
|
|
20230713,161100,41624424370,2645,2645,2645,2645,0
|
|
20230713,161000,41624424370,2645,2645,2645,2645,0
|
|
20230713,160900,41624424370,2645,2645,2645,2645,0
|
|
20230713,160800,41624424370,2645,2645,2645,2645,0
|
|
20230713,160700,41624424370,2645,2645,2645,2645,0
|
|
20230713,160600,41624424370,2645,2645,2645,2645,0
|
|
20230713,160500,41624424370,2645,2645,2645,2645,0
|
|
20230713,160400,41624424370,2645,2645,2645,2645,0
|
|
20230713,160300,41624424370,2645,2645,2645,2645,0
|
|
20230713,160200,41624424370,2645,2645,2645,2645,0
|
|
20230713,160100,41624424370,2645,2645,2645,2645,0
|
|
20230713,160000,41624424370,2645,2645,2645,2645,0
|
|
20230713,155900,41624424370,2645,2645,2645,2645,0
|
|
20230713,155800,41624424370,2645,2645,2645,2645,0
|
|
20230713,155700,41624424370,2645,2645,2645,2645,0
|
|
20230713,155600,41624424370,2645,2645,2645,2645,0
|
|
20230713,155500,41624424370,2645,2645,2645,2645,0
|
|
20230713,155400,41624424370,2645,2645,2645,2645,260502
|
|
20230713,155300,41624424370,2645,2645,2645,2645,0
|
|
20230713,155200,41624424370,2645,2645,2645,2645,0
|
|
20230713,155100,41624424370,2645,2645,2645,2645,0
|
|
20230713,155000,41624424370,2645,2645,2645,2645,0
|
|
20230713,154900,41624424370,2645,2645,2645,2645,0
|
|
20230713,154800,41624424370,2645,2645,2645,2645,0
|
|
20230713,154700,41624424370,2645,2645,2645,2645,0
|
|
20230713,154600,41624424370,2645,2645,2645,2645,0
|
|
20230713,154500,41624424370,2645,2645,2645,2645,0
|
|
20230713,154400,41624424370,2645,2645,2645,2645,0
|
|
20230713,154300,41624424370,2645,2645,2645,2645,0
|
|
20230713,154200,41624424370,2645,2645,2645,2645,0
|
|
20230713,154100,41624424370,2645,2645,2645,2645,0
|
|
20230713,154000,41624424370,2645,2645,2645,2645,0
|
|
20230713,153900,41624424370,2645,2645,2645,2645,0
|
|
20230713,153800,41624424370,2645,2645,2645,2645,0
|
|
20230713,153700,41624424370,2645,2645,2645,2645,0
|
|
20230713,153600,41624424370,2645,2645,2645,2645,0
|
|
20230713,153500,41624424370,2645,2645,2645,2645,0
|
|
20230713,153400,41624424370,2645,2645,2645,2645,0
|
|
20230713,153300,41624424370,2645,2645,2645,2645,0
|
|
20230713,153200,41624424370,2645,2645,2645,2645,0
|
|
20230713,153100,41624424370,2645,2645,2645,2645,0
|
|
20230713,153000,41624424370,2645,2645,2645,2645,260502
|
|
20230713,152900,40935396580,2645,2645,2645,2645,0
|
|
20230713,152800,40935396580,2645,2645,2645,2645,0
|
|
20230713,152700,40935396580,2645,2645,2645,2645,0
|
|
20230713,152600,40935396580,2645,2645,2645,2645,0
|
|
20230713,152500,40935396580,2645,2645,2645,2645,0
|
|
20230713,152400,40935396580,2645,2645,2645,2645,0
|
|
20230713,152300,40935396580,2645,2645,2645,2645,0
|
|
20230713,152200,40935396580,2645,2645,2645,2645,0
|
|
20230713,152100,40935396580,2645,2645,2645,2645,0
|
|
20230713,152000,40935396580,2645,2645,2645,2645,0
|
|
20230713,151900,40935396580,2645,2650,2650,2645,31333
|
|
20230713,151800,40852465475,2650,2645,2655,2645,39423
|
|
20230713,151700,40748000145,2650,2645,2650,2640,19264
|
|
20230713,151600,40697041435,2645,2635,2645,2635,39403
|
|
20230713,151500,40593013850,2630,2640,2640,2630,64882
|
|
20230713,151400,40422050760,2635,2635,2640,2635,9031
|
|
20230713,151300,40398246830,2635,2635,2640,2635,22913
|
|
20230713,151200,40337819115,2640,2640,2640,2635,10963
|
|
20230713,151100,40308894690,2645,2645,2645,2640,11495
|
|
20230713,151000,40278544605,2640,2645,2645,2640,18236
|
|
20230713,150900,40230400935,2645,2640,2645,2635,40536
|
|
20230713,150800,40123381315,2640,2645,2645,2640,38900
|
|
20230713,150700,40020671350,2645,2640,2645,2640,9162
|
|
20230713,150600,39996472790,2645,2645,2650,2640,109050
|
|
20230713,150500,39708061730,2650,2650,2650,2645,8543
|
|
20230713,150400,39685440150,2650,2650,2650,2645,7548
|
|
20230713,150300,39665459390,2645,2650,2655,2645,21580
|
|
20230713,150200,39608275855,2645,2650,2655,2645,22343
|
|
20230713,150100,39549138490,2650,2650,2655,2650,16486
|
|
20230713,150000,39505450475,2650,2650,2655,2650,38078
|
|
20230713,145900,39404401395,2650,2655,2655,2650,15198
|
|
20230713,145800,39364106870,2650,2650,2655,2650,12368
|
|
20230713,145700,39331329980,2655,2650,2655,2650,13162
|
|
20230713,145600,39296439535,2655,2650,2655,2645,10002
|
|
20230713,145500,39269917195,2645,2650,2655,2645,6973
|
|
20230713,145400,39251442820,2650,2650,2650,2650,22546
|
|
20230713,145300,39191695920,2650,2655,2655,2650,10252
|
|
20230713,145200,39164524615,2655,2655,2655,2645,40018
|
|
20230713,145100,39058486220,2655,2655,2655,2650,5369
|
|
20230713,145000,39044246875,2655,2650,2655,2650,4347
|
|
20230713,144900,39032726650,2650,2650,2655,2650,4638
|
|
20230713,144800,39020435440,2650,2655,2655,2650,1666
|
|
20230713,144700,39016019425,2655,2650,2655,2650,8452
|
|
20230713,144600,38993618770,2655,2655,2655,2650,4582
|
|
20230713,144500,38981474170,2650,2650,2655,2650,4737
|
|
20230713,144400,38968921035,2655,2650,2655,2650,6132
|
|
20230713,144300,38952668025,2650,2655,2655,2650,6197
|
|
20230713,144200,38936242665,2655,2655,2655,2650,11828
|
|
20230713,144100,38904843760,2655,2650,2655,2650,4909
|
|
20230713,144000,38891830880,2655,2650,2655,2650,20618
|
|
20230713,143900,38837180130,2655,2655,2655,2650,9381
|
|
20230713,143800,38812289110,2655,2645,2655,2645,14157
|
|
20230713,143700,38774773590,2650,2650,2650,2645,4756
|
|
20230713,143600,38762175245,2650,2650,2650,2645,11819
|
|
20230713,143500,38730854900,2650,2650,2650,2650,5333
|
|
20230713,143400,38716722450,2650,2645,2655,2645,8197
|
|
20230713,143300,38695004195,2650,2650,2650,2645,4210
|
|
20230713,143200,38683852945,2645,2655,2655,2645,10333
|
|
20230713,143100,38656473595,2655,2650,2655,2645,5764
|
|
20230713,143000,38641191620,2650,2645,2650,2645,4334
|
|
20230713,142900,38629723875,2645,2645,2650,2645,5317
|
|
20230713,142800,38615651370,2645,2650,2650,2645,9055
|
|
20230713,142700,38591660120,2650,2650,2650,2645,924
|
|
20230713,142600,38589214045,2645,2650,2650,2645,15618
|
|
20230713,142500,38547877880,2650,2645,2650,2645,11507
|
|
20230713,142400,38517390550,2645,2645,2650,2645,13623
|
|
20230713,142300,38481357075,2645,2645,2645,2640,11393
|
|
20230713,142200,38451245100,2645,2640,2650,2640,18466
|
|
20230713,142100,38402342450,2645,2640,2645,2635,39540
|
|
20230713,142000,38297933960,2640,2640,2645,2640,12228
|
|
20230713,141900,38265647870,2640,2635,2645,2635,11985
|
|
20230713,141800,38234006070,2640,2635,2640,2630,64555
|
|
20230713,141700,38063782060,2635,2645,2645,2630,187507
|
|
20230713,141600,37569551885,2640,2640,2645,2640,7360
|
|
20230713,141500,37550117470,2640,2645,2650,2640,56463
|
|
20230713,141400,37400916590,2645,2645,2650,2645,5933
|
|
20230713,141300,37385219190,2650,2650,2650,2645,28670
|
|
20230713,141200,37309332440,2655,2650,2655,2650,5034
|
|
20230713,141100,37295969705,2655,2650,2655,2650,2258
|
|
20230713,141000,37289985765,2650,2650,2655,2650,12595
|
|
20230713,140900,37256597780,2650,2655,2655,2645,15681
|
|
20230713,140800,37215064120,2655,2650,2655,2650,7242
|
|
20230713,140700,37195872305,2650,2655,2655,2650,2084
|
|
20230713,140600,37190349295,2650,2650,2655,2650,6479
|
|
20230713,140500,37173159390,2650,2655,2655,2650,13230
|
|
20230713,140400,37138064960,2650,2650,2655,2650,6899
|
|
20230713,140300,37119782355,2650,2655,2665,2650,56798
|
|
20230713,140200,36968905485,2655,2650,2655,2650,3079
|
|
20230713,140100,36960745795,2655,2650,2655,2650,4969
|
|
20230713,140000,36947564980,2655,2655,2655,2645,53283
|
|
20230713,135900,36806408845,2650,2655,2660,2650,4751
|
|
20230713,135800,36793815125,2655,2660,2660,2655,4546
|
|
20230713,135700,36781742955,2650,2655,2655,2650,20664
|
|
20230713,135600,36726882620,2650,2655,2655,2650,5902
|
|
20230713,135500,36711238145,2655,2650,2655,2650,4956
|
|
20230713,135400,36698095600,2650,2655,2655,2650,13899
|
|
20230713,135300,36661245005,2655,2660,2660,2650,28154
|
|
20230713,135200,36586579060,2660,2660,2660,2650,19421
|
|
20230713,135100,36535015615,2655,2660,2660,2655,18419
|
|
20230713,135000,36486107165,2660,2660,2660,2655,5394
|
|
20230713,134900,36471782505,2660,2660,2665,2655,8990
|
|
20230713,134800,36447869610,2665,2665,2665,2660,6732
|
|
20230713,134700,36429954010,2665,2660,2665,2660,7554
|
|
20230713,134600,36409859860,2660,2660,2660,2660,5248
|
|
20230713,134500,36395900180,2660,2665,2665,2660,22355
|
|
20230713,134400,36336429870,2660,2660,2665,2660,23314
|
|
20230713,134300,36274414140,2665,2665,2665,2660,4665
|
|
20230713,134200,36261990385,2665,2670,2670,2665,13591
|
|
20230713,134100,36225765340,2670,2665,2670,2665,9942
|
|
20230713,134000,36199245460,2665,2665,2670,2660,24034
|
|
20230713,133900,36135192510,2665,2670,2670,2660,32876
|
|
20230713,133800,36047577615,2670,2670,2670,2665,667
|
|
20230713,133700,36045799310,2670,2665,2670,2665,7839
|
|
20230713,133600,36024871150,2670,2665,2670,2665,15219
|
|
20230713,133500,35984312440,2665,2670,2670,2665,5957
|
|
20230713,133400,35968436835,2670,2670,2670,2665,8055
|
|
20230713,133300,35946967050,2665,2670,2670,2665,1982
|
|
20230713,133200,35941683075,2665,2665,2670,2660,13639
|
|
20230713,133100,35905302290,2665,2665,2665,2660,12581
|
|
20230713,133000,35871774265,2665,2665,2665,2660,6377
|
|
20230713,132900,35854786355,2665,2660,2665,2660,6972
|
|
20230713,132800,35836208910,2665,2660,2665,2660,3185
|
|
20230713,132700,35827720970,2665,2660,2665,2660,2579
|
|
20230713,132600,35820856170,2660,2665,2665,2660,8095
|
|
20230713,132500,35799299600,2665,2665,2670,2660,5514
|
|
20230713,132400,35784604800,2670,2665,2670,2665,3751
|
|
20230713,132300,35774605670,2665,2665,2670,2665,1460
|
|
20230713,132200,35770712925,2665,2665,2665,2665,13070
|
|
20230713,132100,35735881375,2665,2670,2670,2665,1441
|
|
20230713,132000,35732040155,2670,2665,2670,2665,2937
|
|
20230713,131900,35724204535,2665,2665,2670,2665,3246
|
|
20230713,131800,35715553940,2670,2665,2670,2665,3691
|
|
20230713,131700,35705713795,2665,2670,2670,2665,3156
|
|
20230713,131600,35697293015,2670,2670,2670,2660,8570
|
|
20230713,131500,35674437895,2670,2665,2670,2660,7853
|
|
20230713,131400,35653502635,2665,2665,2670,2660,5030
|
|
20230713,131300,35640092945,2665,2665,2665,2665,3639
|
|
20230713,131200,35630395010,2670,2665,2670,2665,3503
|
|
20230713,131100,35621054080,2665,2670,2670,2660,19331
|
|
20230713,131000,35569546940,2670,2665,2670,2665,1638
|
|
20230713,130900,35565180000,2665,2665,2670,2665,1188
|
|
20230713,130800,35562013930,2665,2670,2675,2665,5018
|
|
20230713,130700,35548615225,2670,2670,2670,2660,16606
|
|
20230713,130600,35504359450,2670,2670,2670,2665,14503
|
|
20230713,130500,35465636445,2675,2675,2675,2670,3822
|
|
20230713,130400,35455431240,2670,2675,2675,2670,599
|
|
20230713,130300,35453831830,2675,2670,2675,2665,19533
|
|
20230713,130200,35401694640,2670,2670,2675,2670,7703
|
|
20230713,130100,35381127485,2675,2675,2680,2675,7116
|
|
20230713,130000,35362091170,2675,2680,2680,2675,15096
|
|
20230713,125900,35321671685,2680,2675,2680,2670,13003
|
|
20230713,125800,35286886370,2675,2670,2680,2665,58741
|
|
20230713,125700,35129784080,2670,2665,2670,2665,27769
|
|
20230713,125600,35055679345,2670,2670,2670,2665,3800
|
|
20230713,125500,35045540895,2665,2670,2670,2665,10137
|
|
20230713,125400,35018502640,2670,2670,2675,2665,21398
|
|
20230713,125300,34961369860,2665,2665,2670,2665,61508
|
|
20230713,125200,34797248405,2660,2665,2665,2660,4569
|
|
20230713,125100,34785072305,2665,2660,2665,2660,4595
|
|
20230713,125000,34772847100,2660,2665,2665,2660,4883
|
|
20230713,124900,34759856010,2665,2660,2665,2660,5441
|
|
20230713,124800,34745358690,2660,2660,2665,2655,26513
|
|
20230713,124700,34674833095,2660,2660,2660,2655,10180
|
|
20230713,124600,34647792250,2660,2655,2660,2655,6789
|
|
20230713,124500,34629748260,2660,2660,2660,2655,2455
|
|
20230713,124400,34623222660,2655,2660,2660,2655,20354
|
|
20230713,124300,34569182360,2660,2655,2660,2655,4337
|
|
20230713,124200,34557666935,2655,2650,2655,2650,15301
|
|
20230713,124100,34517069385,2650,2655,2660,2650,41440
|
|
20230713,124000,34407199195,2660,2660,2660,2655,2647
|
|
20230713,123900,34400169790,2660,2660,2660,2655,4245
|
|
20230713,123800,34388892275,2650,2650,2660,2650,7273
|
|
20230713,123700,34369587500,2650,2655,2660,2650,5851
|
|
20230713,123600,34354055470,2655,2660,2660,2655,4828
|
|
20230713,123500,34341236980,2655,2650,2660,2650,8672
|
|
20230713,123400,34318242375,2655,2650,2655,2650,8501
|
|
20230713,123300,34295694745,2650,2650,2655,2650,5841
|
|
20230713,123200,34280208345,2650,2655,2655,2650,3238
|
|
20230713,123100,34271612430,2655,2655,2655,2650,11740
|
|
20230713,123000,34240457735,2655,2660,2660,2655,7371
|
|
20230713,122900,34220881430,2660,2655,2660,2655,2761
|
|
20230713,122800,34213546695,2655,2655,2660,2655,8052
|
|
20230713,122700,34192168210,2655,2660,2660,2655,4767
|
|
20230713,122600,34179504205,2660,2665,2665,2655,4382
|
|
20230713,122500,34167843095,2660,2660,2665,2660,1049
|
|
20230713,122400,34165052750,2665,2660,2665,2655,7146
|
|
20230713,122300,34146057905,2660,2660,2665,2660,6837
|
|
20230713,122200,34127871480,2660,2660,2660,2660,5063
|
|
20230713,122100,34114403900,2660,2660,2660,2655,5396
|
|
20230713,122000,34100061690,2660,2665,2665,2655,9317
|
|
20230713,121900,34075272920,2665,2665,2665,2660,5442
|
|
20230713,121800,34060796195,2665,2665,2665,2660,701
|
|
20230713,121700,34058928035,2665,2660,2665,2660,5333
|
|
20230713,121600,34044739750,2665,2665,2665,2660,3986
|
|
20230713,121500,34034130280,2665,2660,2665,2660,5843
|
|
20230713,121400,34018587885,2660,2660,2660,2655,4298
|
|
20230713,121300,34007171145,2655,2655,2660,2650,4565
|
|
20230713,121200,33995054490,2655,2660,2665,2650,96430
|
|
20230713,121100,33739245880,2665,2665,2670,2660,10961
|
|
20230713,121000,33710034770,2665,2665,2665,2665,6554
|
|
20230713,120900,33692568360,2665,2665,2665,2660,5067
|
|
20230713,120800,33679072930,2660,2660,2660,2655,35348
|
|
20230713,120700,33585062025,2655,2660,2660,2655,40238
|
|
20230713,120600,33478227025,2660,2655,2660,2655,1453
|
|
20230713,120500,33474365230,2660,2655,2660,2655,3799
|
|
20230713,120400,33464270310,2655,2660,2660,2655,4306
|
|
20230713,120300,33452821450,2660,2665,2665,2660,27609
|
|
20230713,120200,33379350415,2660,2660,2665,2660,2415
|
|
20230713,120100,33372926505,2660,2665,2665,2660,1323
|
|
20230713,120000,33369405390,2665,2660,2665,2660,3978
|
|
20230713,115900,33358807700,2665,2670,2670,2660,10995
|
|
20230713,115800,33329517295,2665,2670,2670,2665,1130
|
|
20230713,115700,33326501020,2665,2660,2670,2660,9955
|
|
20230713,115600,33299972090,2665,2665,2665,2660,5250
|
|
20230713,115500,33285987565,2665,2660,2665,2660,18199
|
|
20230713,115400,33237577715,2660,2660,2660,2655,2152
|
|
20230713,115300,33231858655,2655,2665,2670,2655,43601
|
|
20230713,115200,33115826300,2660,2665,2665,2660,4953
|
|
20230713,115100,33102633920,2665,2665,2665,2660,4091
|
|
20230713,115000,33091733595,2665,2665,2665,2660,19575
|
|
20230713,114900,33039574155,2665,2665,2665,2665,2452
|
|
20230713,114800,33033039575,2665,2660,2665,2655,13418
|
|
20230713,114700,32997345190,2660,2660,2660,2660,8935
|
|
20230713,114600,32973578090,2660,2660,2660,2655,4084
|
|
20230713,114500,32962728185,2655,2655,2660,2655,7565
|
|
20230713,114400,32942612290,2655,2660,2660,2655,10770
|
|
20230713,114300,32914011720,2660,2650,2660,2650,10001
|
|
20230713,114200,32887454910,2655,2655,2655,2650,1852
|
|
20230713,114100,32882541200,2655,2645,2655,2645,8780
|
|
20230713,114000,32859266695,2645,2650,2650,2645,2767
|
|
20230713,113900,32851942830,2650,2645,2650,2645,9893
|
|
20230713,113800,32825751050,2650,2645,2650,2645,4396
|
|
20230713,113700,32814118375,2650,2645,2650,2640,11326
|
|
20230713,113600,32784168740,2645,2650,2650,2645,16233
|
|
20230713,113500,32741226560,2645,2645,2650,2645,9873
|
|
20230713,113400,32715091755,2645,2640,2650,2640,20898
|
|
20230713,113300,32659822290,2640,2640,2645,2640,29032
|
|
20230713,113200,32583160350,2640,2645,2645,2640,22649
|
|
20230713,113100,32523331800,2645,2645,2650,2645,21606
|
|
20230713,113000,32466183820,2645,2640,2645,2640,27897
|
|
20230713,112900,32392397745,2640,2640,2645,2635,69855
|
|
20230713,112800,32208038985,2640,2650,2650,2640,64365
|
|
20230713,112700,32037977455,2650,2645,2650,2640,71014
|
|
20230713,112600,31850370650,2645,2650,2655,2640,167593
|
|
20230713,112500,31406578145,2650,2655,2655,2650,39734
|
|
20230713,112400,31301201390,2655,2660,2660,2655,70836
|
|
20230713,112300,31113092050,2655,2655,2660,2655,19870
|
|
20230713,112200,31060306070,2660,2655,2660,2655,22212
|
|
20230713,112100,31001330955,2655,2660,2660,2655,9573
|
|
20230713,112000,30975908390,2655,2660,2660,2655,14417
|
|
20230713,111900,30937586075,2660,2655,2660,2655,10485
|
|
20230713,111800,30909745760,2660,2660,2660,2655,12687
|
|
20230713,111700,30876033065,2660,2660,2665,2660,15290
|
|
20230713,111600,30835361165,2660,2655,2660,2655,32267
|
|
20230713,111500,30749544220,2660,2660,2665,2655,43147
|
|
20230713,111400,30634792705,2660,2665,2665,2660,36357
|
|
20230713,111300,30538038545,2660,2660,2665,2660,11298
|
|
20230713,111200,30507982570,2665,2660,2665,2660,19373
|
|
20230713,111100,30456427615,2660,2660,2665,2660,16514
|
|
20230713,111000,30412490735,2665,2665,2665,2660,16861
|
|
20230713,110900,30367574730,2660,2665,2670,2660,11960
|
|
20230713,110800,30335702220,2665,2660,2665,2660,6898
|
|
20230713,110700,30317330635,2665,2670,2670,2660,25340
|
|
20230713,110600,30249820205,2670,2670,2670,2665,7894
|
|
20230713,110500,30228782190,2665,2665,2670,2665,5291
|
|
20230713,110400,30214681355,2665,2665,2670,2665,6279
|
|
20230713,110300,30197943345,2665,2670,2670,2665,15608
|
|
20230713,110200,30156344355,2670,2670,2675,2665,7326
|
|
20230713,110100,30136795265,2675,2675,2675,2665,29656
|
|
20230713,110000,30057622860,2675,2675,2675,2670,4950
|
|
20230713,105900,30044387695,2675,2675,2680,2670,22915
|
|
20230713,105800,29983092225,2680,2675,2680,2670,5298
|
|
20230713,105700,29968920005,2675,2670,2675,2670,16356
|
|
20230713,105600,29925180505,2675,2675,2675,2670,10559
|
|
20230713,105500,29896953245,2675,2665,2675,2665,13697
|
|
20230713,105400,29860353695,2670,2670,2675,2670,24703
|
|
20230713,105300,29794396620,2670,2665,2670,2665,5691
|
|
20230713,105200,29779230030,2670,2670,2670,2665,5907
|
|
20230713,105100,29763482810,2670,2665,2670,2665,5116
|
|
20230713,105000,29749848210,2665,2670,2670,2665,10449
|
|
20230713,104900,29721993670,2665,2665,2670,2665,28700
|
|
20230713,104800,29645448745,2665,2665,2670,2665,10028
|
|
20230713,104700,29618720740,2670,2670,2670,2665,10091
|
|
20230713,104600,29591819215,2665,2670,2670,2665,3478
|
|
20230713,104500,29582541395,2670,2660,2670,2660,30744
|
|
20230713,104400,29500684830,2660,2660,2665,2660,50396
|
|
20230713,104300,29366595030,2665,2660,2665,2660,34729
|
|
20230713,104200,29274188330,2665,2665,2670,2660,25463
|
|
20230713,104100,29206372000,2670,2670,2670,2665,5680
|
|
20230713,104000,29191232295,2670,2665,2670,2665,43734
|
|
20230713,103900,29074662640,2670,2675,2675,2665,32472
|
|
20230713,103800,28987940780,2675,2675,2680,2675,10457
|
|
20230713,103700,28959957320,2675,2680,2680,2675,6517
|
|
20230713,103600,28942498610,2680,2680,2680,2675,1694
|
|
20230713,103500,28937962645,2680,2675,2680,2675,9404
|
|
20230713,103400,28912787500,2675,2675,2675,2670,21565
|
|
20230713,103300,28855113150,2675,2670,2675,2670,7458
|
|
20230713,103200,28835173460,2675,2665,2675,2665,16134
|
|
20230713,103100,28792113410,2670,2665,2670,2665,7489
|
|
20230713,103000,28772121310,2665,2665,2670,2665,33408
|
|
20230713,102900,28683022070,2665,2670,2670,2665,27895
|
|
20230713,102800,28608611525,2665,2665,2670,2665,10438
|
|
20230713,102700,28580784310,2665,2670,2670,2665,29372
|
|
20230713,102600,28502503565,2665,2665,2670,2665,14188
|
|
20230713,102500,28464678755,2665,2665,2670,2665,36938
|
|
20230713,102400,28366161555,2665,2665,2670,2660,33876
|
|
20230713,102300,28275885725,2665,2665,2670,2665,27430
|
|
20230713,102200,28202770600,2665,2670,2675,2665,130761
|
|
20230713,102100,27854002625,2670,2675,2675,2670,27425
|
|
20230713,102000,27780765070,2670,2680,2685,2670,33160
|
|
20230713,101900,27692041115,2675,2680,2685,2675,45576
|
|
20230713,101800,27570019300,2680,2675,2680,2675,12377
|
|
20230713,101700,27536890145,2675,2675,2680,2675,17574
|
|
20230713,101600,27489878210,2675,2680,2685,2675,29632
|
|
20230713,101500,27410488890,2680,2680,2685,2680,23351
|
|
20230713,101400,27347841150,2675,2675,2680,2670,43088
|
|
20230713,101300,27232571495,2675,2675,2680,2675,62987
|
|
20230713,101200,27064031530,2675,2680,2685,2675,29461
|
|
20230713,101100,26985076155,2680,2685,2685,2680,17998
|
|
20230713,101000,26936819835,2685,2685,2685,2680,14864
|
|
20230713,100900,26896983265,2685,2685,2690,2680,11803
|
|
20230713,100800,26865307505,2690,2680,2690,2680,20318
|
|
20230713,100700,26810769950,2680,2690,2690,2680,43276
|
|
20230713,100600,26694570820,2685,2690,2690,2685,10190
|
|
20230713,100500,26667191535,2690,2680,2690,2680,36030
|
|
20230713,100400,26570468250,2680,2680,2685,2680,10288
|
|
20230713,100300,26542890940,2680,2680,2685,2680,9514
|
|
20230713,100200,26517372260,2680,2680,2685,2675,18986
|
|
20230713,100100,26466481945,2680,2680,2685,2675,67847
|
|
20230713,100000,26284785305,2680,2680,2685,2675,28035
|
|
20230713,095900,26209649660,2680,2675,2685,2675,56625
|
|
20230713,095800,26058023730,2680,2685,2685,2675,58699
|
|
20230713,095700,25900758850,2680,2685,2690,2680,21576
|
|
20230713,095600,25842819000,2685,2685,2690,2685,32007
|
|
20230713,095500,25756874185,2685,2685,2690,2685,11681
|
|
20230713,095400,25725496245,2685,2690,2695,2685,24335
|
|
20230713,095300,25660072245,2690,2690,2695,2685,73558
|
|
20230713,095200,25462076930,2685,2680,2690,2680,51051
|
|
20230713,095100,25325108990,2680,2685,2685,2670,120366
|
|
20230713,095000,25002859620,2680,2685,2690,2670,262188
|
|
20230713,094900,24300744465,2680,2690,2695,2680,123893
|
|
20230713,094800,23967994840,2690,2705,2705,2690,360577
|
|
20230713,094700,22994977810,2705,2710,2715,2705,58423
|
|
20230713,094600,22836822645,2710,2710,2715,2710,43455
|
|
20230713,094500,22719025705,2710,2715,2715,2710,11921
|
|
20230713,094400,22686707855,2710,2710,2715,2705,15739
|
|
20230713,094300,22644039815,2715,2705,2715,2705,39938
|
|
20230713,094200,22535842190,2710,2705,2710,2705,34002
|
|
20230713,094100,22443761655,2710,2710,2715,2705,53527
|
|
20230713,094000,22298710350,2710,2710,2715,2705,88800
|
|
20230713,093900,22057955220,2710,2730,2730,2710,49408
|
|
20230713,093800,21923549715,2725,2710,2730,2705,74031
|
|
20230713,093700,21722506750,2710,2715,2720,2705,106555
|
|
20230713,093600,21433815185,2710,2720,2725,2710,150776
|
|
20230713,093500,21024542785,2720,2720,2725,2715,50984
|
|
20230713,093400,20885898805,2720,2725,2730,2715,98094
|
|
20230713,093300,20618871185,2725,2725,2730,2720,63594
|
|
20230713,093200,20445555805,2730,2725,2735,2715,129893
|
|
20230713,093100,20091908150,2725,2740,2740,2725,112384
|
|
20230713,093000,19784893455,2735,2745,2745,2735,147388
|
|
20230713,092900,19380982465,2745,2735,2745,2735,138691
|
|
20230713,092800,19000712055,2735,2730,2740,2720,163802
|
|
20230713,092700,18552895820,2725,2710,2725,2710,118520
|
|
20230713,092600,18231101225,2710,2735,2735,2710,200495
|
|
20230713,092500,17685297535,2735,2740,2745,2730,109652
|
|
20230713,092400,17385227640,2740,2745,2745,2735,129588
|
|
20230713,092300,17030022695,2745,2725,2745,2725,115167
|
|
20230713,092200,16714970430,2725,2735,2735,2720,197607
|
|
20230713,092100,16176485740,2730,2745,2745,2730,159309
|
|
20230713,092000,15740681000,2745,2745,2745,2730,224961
|
|
20230713,091900,15124575215,2745,2750,2755,2740,351051
|
|
20230713,091800,14159768420,2745,2750,2755,2745,525278
|
|
20230713,091700,12714949630,2750,2735,2750,2735,379645
|
|
20230713,091600,11673232960,2740,2720,2740,2715,342205
|
|
20230713,091500,10739711825,2720,2710,2725,2705,95047
|
|
20230713,091400,10481950015,2710,2720,2725,2705,192615
|
|
20230713,091300,9958701125,2725,2730,2730,2720,201503
|
|
20230713,091200,9409583565,2730,2730,2730,2715,211729
|
|
20230713,091100,8833089390,2730,2725,2735,2720,307187
|
|
20230713,091000,7994852490,2720,2710,2725,2710,133167
|
|
20230713,090900,7633083440,2715,2710,2715,2700,144959
|
|
20230713,090800,7240589705,2710,2710,2710,2700,158483
|
|
20230713,090700,6811968785,2710,2705,2715,2700,128505
|
|
20230713,090600,6464016885,2705,2720,2725,2700,390745
|
|
20230713,090500,5405004625,2725,2700,2730,2695,542630
|
|
20230713,090400,3931501320,2705,2685,2710,2680,375325
|
|
20230713,090300,2917935215,2685,2680,2690,2670,125242
|
|
20230713,090200,2582246825,2675,2685,2695,2675,196963
|
|
20230713,090100,2053322110,2690,2685,2695,2680,218320
|
|
20230713,090000,1466342320,2685,2700,2700,2680,541386
|