598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,185400,2762683140,2165,2165,2165,2165,0
|
|
20230710,185300,2762683140,2165,2165,2165,2165,0
|
|
20230710,185200,2762683140,2165,2165,2165,2165,0
|
|
20230710,185100,2762683140,2165,2165,2165,2165,0
|
|
20230710,185000,2762683140,2165,2165,2165,2165,0
|
|
20230710,184900,2762683140,2165,2165,2165,2165,0
|
|
20230710,184800,2762683140,2165,2165,2165,2165,0
|
|
20230710,184700,2762683140,2165,2165,2165,2165,0
|
|
20230710,184600,2762683140,2165,2165,2165,2165,0
|
|
20230710,184500,2762683140,2165,2165,2165,2165,0
|
|
20230710,184400,2762683140,2165,2165,2165,2165,0
|
|
20230710,184300,2762683140,2165,2165,2165,2165,0
|
|
20230710,184200,2762683140,2165,2165,2165,2165,0
|
|
20230710,184100,2762683140,2165,2165,2165,2165,0
|
|
20230710,184000,2762683140,2165,2165,2165,2165,0
|
|
20230710,183900,2762683140,2165,2165,2165,2165,0
|
|
20230710,183800,2762683140,2165,2165,2165,2165,0
|
|
20230710,183700,2762683140,2165,2165,2165,2165,0
|
|
20230710,183600,2762683140,2165,2165,2165,2165,0
|
|
20230710,183500,2762683140,2165,2165,2165,2165,0
|
|
20230710,183400,2762683140,2165,2165,2165,2165,0
|
|
20230710,183300,2762683140,2165,2165,2165,2165,0
|
|
20230710,183200,2762683140,2165,2165,2165,2165,0
|
|
20230710,183100,2762683140,2165,2165,2165,2165,0
|
|
20230710,183000,2762683140,2165,2165,2165,2165,0
|
|
20230710,182900,2762683140,2165,2165,2165,2165,0
|
|
20230710,182800,2762683140,2165,2165,2165,2165,0
|
|
20230710,182700,2762683140,2165,2165,2165,2165,0
|
|
20230710,182600,2762683140,2165,2165,2165,2165,0
|
|
20230710,182500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,182400,2762683140,2165,2165,2165,2165,0
|
|
20230710,182300,2762683140,2165,2165,2165,2165,0
|
|
20230710,182200,2762683140,2165,2165,2165,2165,0
|
|
20230710,182100,2762683140,2165,2165,2165,2165,0
|
|
20230710,182000,2762683140,2165,2165,2165,2165,0
|
|
20230710,181900,2762683140,2165,2165,2165,2165,0
|
|
20230710,181800,2762683140,2165,2165,2165,2165,0
|
|
20230710,181700,2762683140,2165,2165,2165,2165,0
|
|
20230710,181600,2762683140,2165,2165,2165,2165,0
|
|
20230710,181500,2762683140,2165,2165,2165,2165,0
|
|
20230710,181400,2762683140,2165,2165,2165,2165,0
|
|
20230710,181300,2762683140,2165,2165,2165,2165,0
|
|
20230710,181200,2762683140,2165,2165,2165,2165,0
|
|
20230710,181100,2762683140,2165,2165,2165,2165,0
|
|
20230710,181000,2762683140,2165,2165,2165,2165,0
|
|
20230710,180900,2762683140,2165,2165,2165,2165,0
|
|
20230710,180800,2762683140,2165,2165,2165,2165,0
|
|
20230710,180700,2762683140,2165,2165,2165,2165,0
|
|
20230710,180600,2762683140,2165,2165,2165,2165,0
|
|
20230710,180500,2762683140,2165,2165,2165,2165,0
|
|
20230710,180400,2762683140,2165,2165,2165,2165,0
|
|
20230710,180300,2762683140,2165,2165,2165,2165,0
|
|
20230710,180200,2762683140,2165,2165,2165,2165,0
|
|
20230710,180100,2762683140,2165,2165,2165,2165,0
|
|
20230710,180000,2762683140,2165,2165,2165,2165,0
|
|
20230710,175900,2762683140,2165,2165,2165,2165,0
|
|
20230710,175800,2762683140,2165,2165,2165,2165,0
|
|
20230710,175700,2762683140,2165,2165,2165,2165,0
|
|
20230710,175600,2762683140,2165,2165,2165,2165,0
|
|
20230710,175500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,175400,2762683140,2165,2165,2165,2165,0
|
|
20230710,175300,2762683140,2165,2165,2165,2165,0
|
|
20230710,175200,2762683140,2165,2165,2165,2165,0
|
|
20230710,175100,2762683140,2165,2165,2165,2165,0
|
|
20230710,175000,2762683140,2165,2165,2165,2165,0
|
|
20230710,174900,2762683140,2165,2165,2165,2165,0
|
|
20230710,174800,2762683140,2165,2165,2165,2165,0
|
|
20230710,174700,2762683140,2165,2165,2165,2165,0
|
|
20230710,174600,2762683140,2165,2165,2165,2165,0
|
|
20230710,174500,2762683140,2165,2165,2165,2165,0
|
|
20230710,174400,2762683140,2165,2165,2165,2165,0
|
|
20230710,174300,2762683140,2165,2165,2165,2165,0
|
|
20230710,174200,2762683140,2165,2165,2165,2165,0
|
|
20230710,174100,2762683140,2165,2165,2165,2165,0
|
|
20230710,174000,2762683140,2165,2165,2165,2165,0
|
|
20230710,173900,2762683140,2165,2165,2165,2165,0
|
|
20230710,173800,2762683140,2165,2165,2165,2165,0
|
|
20230710,173700,2762683140,2165,2165,2165,2165,0
|
|
20230710,173600,2762683140,2165,2165,2165,2165,0
|
|
20230710,173500,2762683140,2165,2165,2165,2165,0
|
|
20230710,173400,2762683140,2165,2165,2165,2165,0
|
|
20230710,173300,2762683140,2165,2165,2165,2165,0
|
|
20230710,173200,2762683140,2165,2165,2165,2165,0
|
|
20230710,173100,2762683140,2165,2165,2165,2165,0
|
|
20230710,173000,2762683140,2165,2165,2165,2165,0
|
|
20230710,172900,2762683140,2165,2165,2165,2165,0
|
|
20230710,172800,2762683140,2165,2165,2165,2165,0
|
|
20230710,172700,2762683140,2165,2165,2165,2165,0
|
|
20230710,172600,2762683140,2165,2165,2165,2165,0
|
|
20230710,172500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,172400,2762683140,2165,2165,2165,2165,0
|
|
20230710,172300,2762683140,2165,2165,2165,2165,0
|
|
20230710,172200,2762683140,2165,2165,2165,2165,0
|
|
20230710,172100,2762683140,2165,2165,2165,2165,0
|
|
20230710,172000,2762683140,2165,2165,2165,2165,0
|
|
20230710,171900,2762683140,2165,2165,2165,2165,0
|
|
20230710,171800,2762683140,2165,2165,2165,2165,0
|
|
20230710,171700,2762683140,2165,2165,2165,2165,0
|
|
20230710,171600,2762683140,2165,2165,2165,2165,0
|
|
20230710,171500,2762683140,2165,2165,2165,2165,0
|
|
20230710,171400,2762683140,2165,2165,2165,2165,0
|
|
20230710,171300,2762683140,2165,2165,2165,2165,0
|
|
20230710,171200,2762683140,2165,2165,2165,2165,0
|
|
20230710,171100,2762683140,2165,2165,2165,2165,0
|
|
20230710,171000,2762683140,2165,2165,2165,2165,0
|
|
20230710,170900,2762683140,2165,2165,2165,2165,0
|
|
20230710,170800,2762683140,2165,2165,2165,2165,0
|
|
20230710,170700,2762683140,2165,2165,2165,2165,0
|
|
20230710,170600,2762683140,2165,2165,2165,2165,0
|
|
20230710,170500,2762683140,2165,2165,2165,2165,0
|
|
20230710,170400,2762683140,2165,2165,2165,2165,0
|
|
20230710,170300,2762683140,2165,2165,2165,2165,0
|
|
20230710,170200,2762683140,2165,2165,2165,2165,0
|
|
20230710,170100,2762683140,2165,2165,2165,2165,0
|
|
20230710,170000,2762683140,2165,2165,2165,2165,0
|
|
20230710,165900,2762683140,2165,2165,2165,2165,0
|
|
20230710,165800,2762683140,2165,2165,2165,2165,0
|
|
20230710,165700,2762683140,2165,2165,2165,2165,0
|
|
20230710,165600,2762683140,2165,2165,2165,2165,0
|
|
20230710,165500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,165400,2762683140,2165,2165,2165,2165,0
|
|
20230710,165300,2762683140,2165,2165,2165,2165,0
|
|
20230710,165200,2762683140,2165,2165,2165,2165,0
|
|
20230710,165100,2762683140,2165,2165,2165,2165,0
|
|
20230710,165000,2762683140,2165,2165,2165,2165,0
|
|
20230710,164900,2762683140,2165,2165,2165,2165,0
|
|
20230710,164800,2762683140,2165,2165,2165,2165,0
|
|
20230710,164700,2762683140,2165,2165,2165,2165,0
|
|
20230710,164600,2762683140,2165,2165,2165,2165,0
|
|
20230710,164500,2762683140,2165,2165,2165,2165,0
|
|
20230710,164400,2762683140,2165,2165,2165,2165,0
|
|
20230710,164300,2762683140,2165,2165,2165,2165,0
|
|
20230710,164200,2762683140,2165,2165,2165,2165,0
|
|
20230710,164100,2762683140,2165,2165,2165,2165,0
|
|
20230710,164000,2762683140,2165,2165,2165,2165,0
|
|
20230710,163900,2762683140,2165,2165,2165,2165,0
|
|
20230710,163800,2762683140,2165,2165,2165,2165,0
|
|
20230710,163700,2762683140,2165,2165,2165,2165,0
|
|
20230710,163600,2762683140,2165,2165,2165,2165,0
|
|
20230710,163500,2762683140,2165,2165,2165,2165,0
|
|
20230710,163400,2762683140,2165,2165,2165,2165,0
|
|
20230710,163300,2762683140,2165,2165,2165,2165,0
|
|
20230710,163200,2762683140,2165,2165,2165,2165,0
|
|
20230710,163100,2762683140,2165,2165,2165,2165,0
|
|
20230710,163000,2762683140,2165,2165,2165,2165,0
|
|
20230710,162900,2762683140,2165,2165,2165,2165,0
|
|
20230710,162800,2762683140,2165,2165,2165,2165,0
|
|
20230710,162700,2762683140,2165,2165,2165,2165,0
|
|
20230710,162600,2762683140,2165,2165,2165,2165,0
|
|
20230710,162500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,162400,2762683140,2165,2165,2165,2165,0
|
|
20230710,162300,2762683140,2165,2165,2165,2165,0
|
|
20230710,162200,2762683140,2165,2165,2165,2165,0
|
|
20230710,162100,2762683140,2165,2165,2165,2165,0
|
|
20230710,162000,2762683140,2165,2165,2165,2165,0
|
|
20230710,161900,2762683140,2165,2165,2165,2165,0
|
|
20230710,161800,2762683140,2165,2165,2165,2165,0
|
|
20230710,161700,2762683140,2165,2165,2165,2165,0
|
|
20230710,161600,2762683140,2165,2165,2165,2165,0
|
|
20230710,161500,2762683140,2165,2165,2165,2165,0
|
|
20230710,161400,2762683140,2165,2165,2165,2165,0
|
|
20230710,161300,2762683140,2165,2165,2165,2165,0
|
|
20230710,161200,2762683140,2165,2165,2165,2165,0
|
|
20230710,161100,2762683140,2165,2165,2165,2165,0
|
|
20230710,161000,2762683140,2165,2165,2165,2165,0
|
|
20230710,160900,2762683140,2165,2165,2165,2165,0
|
|
20230710,160800,2762683140,2165,2165,2165,2165,0
|
|
20230710,160700,2762683140,2165,2165,2165,2165,0
|
|
20230710,160600,2762683140,2165,2165,2165,2165,0
|
|
20230710,160500,2762683140,2165,2165,2165,2165,0
|
|
20230710,160400,2762683140,2165,2165,2165,2165,0
|
|
20230710,160300,2762683140,2165,2165,2165,2165,0
|
|
20230710,160200,2762683140,2165,2165,2165,2165,0
|
|
20230710,160100,2762683140,2165,2165,2165,2165,0
|
|
20230710,160000,2762683140,2165,2165,2165,2165,0
|
|
20230710,155900,2762683140,2165,2165,2165,2165,0
|
|
20230710,155800,2762683140,2165,2165,2165,2165,0
|
|
20230710,155700,2762683140,2165,2165,2165,2165,0
|
|
20230710,155600,2762683140,2165,2165,2165,2165,0
|
|
20230710,155500,2762683140,2165,2165,2165,2165,6619
|
|
20230710,155400,2762683140,2165,2165,2165,2165,0
|
|
20230710,155300,2762683140,2165,2165,2165,2165,0
|
|
20230710,155200,2762683140,2165,2165,2165,2165,0
|
|
20230710,155100,2762683140,2165,2165,2165,2165,0
|
|
20230710,155000,2762683140,2165,2165,2165,2165,0
|
|
20230710,154900,2762683140,2165,2165,2165,2165,0
|
|
20230710,154800,2762683140,2165,2165,2165,2165,0
|
|
20230710,154700,2762683140,2165,2165,2165,2165,0
|
|
20230710,154600,2762683140,2165,2165,2165,2165,0
|
|
20230710,154500,2762683140,2165,2165,2165,2165,0
|
|
20230710,154400,2762683140,2165,2165,2165,2165,0
|
|
20230710,154300,2762683140,2165,2165,2165,2165,0
|
|
20230710,154200,2762683140,2165,2165,2165,2165,0
|
|
20230710,154100,2762683140,2165,2165,2165,2165,0
|
|
20230710,154000,2762683140,2165,2165,2165,2165,0
|
|
20230710,153900,2762683140,2165,2165,2165,2165,0
|
|
20230710,153800,2762683140,2165,2165,2165,2165,0
|
|
20230710,153700,2762683140,2165,2165,2165,2165,0
|
|
20230710,153600,2762683140,2165,2165,2165,2165,0
|
|
20230710,153500,2762683140,2165,2165,2165,2165,0
|
|
20230710,153400,2762683140,2165,2165,2165,2165,0
|
|
20230710,153300,2762683140,2165,2165,2165,2165,0
|
|
20230710,153200,2762683140,2165,2165,2165,2165,0
|
|
20230710,153100,2762683140,2165,2165,2165,2165,0
|
|
20230710,153000,2762683140,2165,2165,2165,2165,6619
|
|
20230710,152900,2748353005,2155,2155,2155,2155,0
|
|
20230710,152800,2748353005,2155,2155,2155,2155,0
|
|
20230710,152700,2748353005,2155,2155,2155,2155,0
|
|
20230710,152600,2748353005,2155,2155,2155,2155,0
|
|
20230710,152500,2748353005,2155,2155,2155,2155,0
|
|
20230710,152400,2748353005,2155,2155,2155,2155,0
|
|
20230710,152300,2748353005,2155,2155,2155,2155,0
|
|
20230710,152200,2748353005,2155,2155,2155,2155,0
|
|
20230710,152100,2748353005,2155,2155,2155,2155,0
|
|
20230710,152000,2748353005,2155,2155,2155,2155,0
|
|
20230710,151900,2748353005,2155,2160,2165,2140,6204
|
|
20230710,151800,2735073835,2160,2145,2160,2145,2882
|
|
20230710,151700,2728881685,2140,2140,2140,2140,584
|
|
20230710,151600,2727631925,2145,2145,2145,2145,136
|
|
20230710,151500,2727340205,2145,2145,2145,2145,185
|
|
20230710,151400,2726943380,2145,2155,2155,2145,783
|
|
20230710,151300,2725262160,2155,2150,2155,2150,510
|
|
20230710,151200,2724163930,2155,2150,2160,2145,3244
|
|
20230710,151100,2717189560,2145,2145,2145,2145,1044
|
|
20230710,151000,2714950180,2145,2135,2145,2135,3036
|
|
20230710,150900,2708443540,2135,2135,2135,2135,1280
|
|
20230710,150800,2705710740,2135,2140,2140,2135,200
|
|
20230710,150700,2705282920,2140,2140,2140,2140,5692
|
|
20230710,150600,2693102040,2140,2135,2140,2135,1986
|
|
20230710,150500,2688855610,2140,2145,2145,2140,1262
|
|
20230710,150400,2686154905,2145,2145,2145,2140,561
|
|
20230710,150300,2684951565,2145,2140,2145,2140,6779
|
|
20230710,150200,2670436595,2140,2140,2140,2140,883
|
|
20230710,150100,2668546975,2135,2135,2135,2135,10
|
|
20230710,150000,2668525625,2145,2145,2145,2140,4119
|
|
20230710,145900,2659709900,2140,2140,2140,2140,1027
|
|
20230710,145800,2657512120,2140,2140,2140,2140,670
|
|
20230710,145700,2656078320,2140,2150,2150,2140,872
|
|
20230710,145600,2654206240,2150,2145,2150,2145,67
|
|
20230710,145500,2654062305,2145,2145,2145,2145,598
|
|
20230710,145400,2652779595,2145,2145,2145,2145,43
|
|
20230710,145300,2652687360,2150,2150,2150,2150,1
|
|
20230710,145200,2652685210,2145,2145,2145,2145,1189
|
|
20230710,145100,2650134805,2140,2140,2140,2140,534
|
|
20230710,145000,2648992045,2140,2140,2140,2140,0
|
|
20230710,144900,2648992045,2140,2135,2140,2135,5232
|
|
20230710,144800,2637817490,2135,2135,2135,2135,200
|
|
20230710,144700,2637390490,2130,2130,2130,2130,2499
|
|
20230710,144600,2632067620,2130,2140,2140,2125,16390
|
|
20230710,144500,2597088235,2140,2140,2140,2140,2304
|
|
20230710,144400,2592157675,2140,2140,2140,2140,0
|
|
20230710,144300,2592157675,2140,2140,2140,2140,3849
|
|
20230710,144200,2583920815,2140,2140,2140,2140,2256
|
|
20230710,144100,2579092975,2145,2145,2145,2145,1570
|
|
20230710,144000,2575725325,2150,2155,2155,2150,1917
|
|
20230710,143900,2571603770,2155,2155,2155,2155,0
|
|
20230710,143800,2571603770,2155,2150,2155,2150,1126
|
|
20230710,143700,2569182860,2160,2155,2160,2150,1777
|
|
20230710,143600,2565351135,2155,2165,2165,2155,2747
|
|
20230710,143500,2559427865,2165,2155,2165,2155,187
|
|
20230710,143400,2559024830,2155,2155,2155,2155,12
|
|
20230710,143300,2558998970,2155,2155,2155,2155,10
|
|
20230710,143200,2558977420,2145,2145,2145,2145,0
|
|
20230710,143100,2558977420,2145,2145,2145,2145,0
|
|
20230710,143000,2558977420,2145,2145,2145,2145,800
|
|
20230710,142900,2557261420,2145,2145,2145,2145,1800
|
|
20230710,142800,2553400420,2145,2150,2150,2145,1049
|
|
20230710,142700,2551145315,2150,2150,2155,2150,136
|
|
20230710,142600,2550852265,2155,2150,2155,2150,43
|
|
20230710,142500,2550759780,2150,2150,2150,2150,0
|
|
20230710,142400,2550759780,2150,2150,2150,2150,1000
|
|
20230710,142300,2548609780,2150,2150,2150,2150,570
|
|
20230710,142200,2547384280,2150,2155,2155,2150,319
|
|
20230710,142100,2546698185,2155,2145,2155,2145,1635
|
|
20230710,142000,2543183970,2145,2150,2150,2145,58
|
|
20230710,141900,2543059550,2140,2150,2150,2140,734
|
|
20230710,141800,2541488270,2155,2140,2155,2140,285
|
|
20230710,141700,2540878285,2140,2155,2155,2140,9951
|
|
20230710,141600,2519509280,2155,2155,2155,2155,0
|
|
20230710,141500,2519509280,2155,2155,2155,2155,1
|
|
20230710,141400,2519507125,2160,2155,2160,2155,179
|
|
20230710,141300,2519121345,2155,2155,2160,2150,1162
|
|
20230710,141200,2516620055,2160,2160,2160,2160,2
|
|
20230710,141100,2516615735,2160,2160,2160,2160,231
|
|
20230710,141000,2516116775,2165,2160,2165,2160,237
|
|
20230710,140900,2515603715,2160,2160,2160,2160,100
|
|
20230710,140800,2515387715,2165,2165,2165,2160,155
|
|
20230710,140700,2515052670,2160,2155,2160,2155,2808
|
|
20230710,140600,2508987395,2155,2155,2155,2155,104
|
|
20230710,140500,2508763275,2150,2150,2155,2150,164
|
|
20230710,140400,2508410360,2150,2155,2160,2150,1373
|
|
20230710,140300,2505452905,2150,2150,2150,2150,256
|
|
20230710,140200,2504902505,2145,2150,2150,2145,224
|
|
20230710,140100,2504422010,2145,2145,2150,2145,7
|
|
20230710,140000,2504406990,2145,2145,2145,2145,2159
|
|
20230710,135900,2499775935,2145,2150,2150,2145,157
|
|
20230710,135800,2499439015,2150,2150,2150,2150,479
|
|
20230710,135700,2498409165,2150,2150,2150,2150,60
|
|
20230710,135600,2498280165,2150,2150,2150,2150,2
|
|
20230710,135500,2498275865,2150,2150,2150,2145,336
|
|
20230710,135400,2497554295,2155,2155,2155,2155,2963
|
|
20230710,135300,2491169030,2145,2145,2145,2145,0
|
|
20230710,135200,2491169030,2145,2145,2145,2145,0
|
|
20230710,135100,2491169030,2145,2145,2145,2145,55
|
|
20230710,135000,2491051055,2150,2155,2155,2150,600
|
|
20230710,134900,2489760595,2150,2155,2155,2150,3
|
|
20230710,134800,2489754140,2155,2145,2155,2145,101
|
|
20230710,134700,2489537485,2145,2145,2145,2145,1000
|
|
20230710,134600,2487392485,2145,2150,2150,2145,3366
|
|
20230710,134500,2480165505,2145,2145,2145,2145,0
|
|
20230710,134400,2480165505,2145,2145,2145,2145,2320
|
|
20230710,134300,2475189105,2145,2145,2145,2145,0
|
|
20230710,134200,2475189105,2145,2145,2145,2145,2
|
|
20230710,134100,2475184815,2150,2150,2150,2150,108
|
|
20230710,134000,2474952615,2155,2155,2155,2155,48
|
|
20230710,133900,2474849175,2155,2155,2155,2155,0
|
|
20230710,133800,2474849175,2155,2145,2155,2145,95
|
|
20230710,133700,2474645390,2150,2145,2150,2145,24
|
|
20230710,133600,2474593890,2155,2150,2155,2150,1012
|
|
20230710,133500,2472416435,2150,2150,2150,2150,199
|
|
20230710,133400,2471988585,2150,2150,2150,2150,428
|
|
20230710,133300,2471068385,2155,2145,2155,2145,89
|
|
20230710,133200,2470876810,2155,2155,2155,2155,2
|
|
20230710,133100,2470872500,2155,2150,2155,2150,1769
|
|
20230710,133000,2467069145,2150,2150,2150,2150,706
|
|
20230710,132900,2465551245,2150,2150,2150,2150,0
|
|
20230710,132800,2465551245,2150,2150,2150,2150,475
|
|
20230710,132700,2464529995,2150,2150,2150,2150,3
|
|
20230710,132600,2464523545,2150,2150,2155,2150,103
|
|
20230710,132500,2464302090,2155,2160,2160,2155,3
|
|
20230710,132400,2464295615,2160,2140,2160,2140,2766
|
|
20230710,132300,2458345845,2140,2155,2155,2140,1134
|
|
20230710,132200,2455912765,2145,2145,2155,2145,2404
|
|
20230710,132100,2450754185,2145,2145,2145,2145,1502
|
|
20230710,132000,2447532395,2145,2145,2145,2145,1
|
|
20230710,131900,2447530250,2150,2150,2150,2145,3612
|
|
20230710,131800,2439767860,2160,2155,2160,2150,2702
|
|
20230710,131700,2433951015,2155,2155,2155,2155,20
|
|
20230710,131600,2433907915,2155,2155,2155,2155,30
|
|
20230710,131500,2433843265,2155,2155,2155,2155,109
|
|
20230710,131400,2433608370,2155,2155,2155,2155,300
|
|
20230710,131300,2432961870,2155,2155,2155,2150,1554
|
|
20230710,131200,2429620500,2155,2155,2155,2155,673
|
|
20230710,131100,2428170185,2155,2155,2160,2155,192
|
|
20230710,131000,2427756420,2150,2150,2150,2150,15
|
|
20230710,130900,2427724170,2150,2160,2160,2150,1860
|
|
20230710,130800,2423715630,2165,2155,2165,2155,266
|
|
20230710,130700,2423140330,2165,2155,2165,2155,62
|
|
20230710,130600,2423006710,2160,2165,2165,2160,10
|
|
20230710,130500,2422985080,2155,2155,2165,2155,4931
|
|
20230710,130400,2412348150,2150,2150,2155,2150,700
|
|
20230710,130300,2410843100,2150,2150,2160,2150,963
|
|
20230710,130200,2408772485,2150,2150,2170,2150,2381
|
|
20230710,130100,2403648405,2155,2165,2170,2155,4886
|
|
20230710,130000,2393114150,2170,2160,2170,2155,2086
|
|
20230710,125900,2388615375,2165,2165,2165,2160,144
|
|
20230710,125800,2388304315,2165,2170,2170,2165,47
|
|
20230710,125700,2388202405,2170,2170,2170,2160,47
|
|
20230710,125600,2388100445,2160,2170,2170,2160,6827
|
|
20230710,125500,2373349300,2170,2170,2170,2160,425
|
|
20230710,125400,2372427600,2170,2170,2175,2160,1439
|
|
20230710,125300,2369314325,2175,2175,2175,2170,356
|
|
20230710,125200,2368541690,2170,2170,2175,2170,1523
|
|
20230710,125100,2365236745,2160,2175,2180,2155,4547
|
|
20230710,125000,2355406715,2160,2180,2180,2160,158
|
|
20230710,124900,2355063680,2180,2165,2180,2165,1117
|
|
20230710,124800,2352644985,2165,2165,2175,2160,12887
|
|
20230710,124700,2324759830,2165,2175,2175,2165,12835
|
|
20230710,124600,2296921815,2175,2180,2185,2175,414
|
|
20230710,124500,2296020355,2180,2180,2180,2180,76
|
|
20230710,124400,2295854675,2180,2185,2185,2180,732
|
|
20230710,124300,2294258705,2185,2190,2195,2185,1479
|
|
20230710,124200,2291025220,2190,2190,2190,2185,922
|
|
20230710,124100,2289007015,2185,2190,2190,2180,860
|
|
20230710,124000,2287129430,2185,2180,2190,2175,1632
|
|
20230710,123900,2283564270,2185,2170,2185,2170,4918
|
|
20230710,123800,2272879455,2170,2180,2180,2160,7367
|
|
20230710,123700,2256916175,2180,2180,2180,2165,5266
|
|
20230710,123600,2245494975,2185,2180,2185,2180,1064
|
|
20230710,123500,2243175405,2180,2185,2190,2180,1262
|
|
20230710,123400,2240418780,2185,2195,2195,2185,1714
|
|
20230710,123300,2236671410,2195,2170,2195,2170,8062
|
|
20230710,123200,2219080160,2165,2165,2175,2165,1769
|
|
20230710,123100,2215243945,2165,2185,2185,2165,2230
|
|
20230710,123000,2210373135,2180,2165,2180,2160,7661
|
|
20230710,122900,2193754510,2165,2165,2175,2155,11138
|
|
20230710,122800,2169654985,2165,2185,2185,2165,3792
|
|
20230710,122700,2161420725,2190,2170,2190,2165,6608
|
|
20230710,122600,2147085610,2170,2175,2180,2170,5056
|
|
20230710,122500,2136093160,2180,2195,2195,2175,3442
|
|
20230710,122400,2128578040,2195,2165,2195,2165,10688
|
|
20230710,122300,2105240290,2165,2185,2185,2155,18650
|
|
20230710,122200,2064764935,2185,2210,2210,2180,9403
|
|
20230710,122100,2044134240,2210,2195,2220,2190,40943
|
|
20230710,122000,1953966205,2195,2155,2195,2155,19166
|
|
20230710,121900,1912282115,2155,2170,2200,2155,33501
|
|
20230710,121800,1839524105,2170,2195,2200,2170,28928
|
|
20230710,121700,1776325870,2190,2215,2215,2165,65567
|
|
20230710,121600,1632359855,2210,2235,2235,2200,41895
|
|
20230710,121500,1539632910,2215,2280,2285,2200,238320
|
|
20230710,121400,1003699120,2245,2245,2245,2245,0
|
|
20230710,121300,1003699120,2245,2190,2245,2185,53635
|
|
20230710,121200,884811035,2185,2150,2185,2150,26418
|
|
20230710,121100,827372535,2145,2145,2145,2145,0
|
|
20230710,121000,827372535,2145,2155,2155,2145,106
|
|
20230710,120900,827144665,2155,2155,2155,2155,153
|
|
20230710,120800,826814950,2145,2145,2145,2145,15
|
|
20230710,120700,826782775,2145,2145,2145,2145,0
|
|
20230710,120600,826782775,2145,2145,2150,2145,5606
|
|
20230710,120500,814730385,2145,2145,2145,2145,2300
|
|
20230710,120400,809796885,2145,2150,2150,2145,1360
|
|
20230710,120300,806878535,2150,2150,2150,2150,300
|
|
20230710,120200,806233535,2150,2150,2150,2145,896
|
|
20230710,120100,804307635,2150,2145,2150,2145,470
|
|
20230710,120000,803297515,2145,2150,2150,2145,449
|
|
20230710,115900,802333910,2150,2145,2150,2145,2864
|
|
20230710,115800,796178310,2150,2140,2150,2140,5172
|
|
20230710,115700,785095130,2140,2140,2140,2140,2783
|
|
20230710,115600,779139510,2135,2130,2135,2130,254
|
|
20230710,115500,778598175,2130,2130,2130,2130,588
|
|
20230710,115400,777345735,2130,2130,2130,2130,0
|
|
20230710,115300,777345735,2130,2130,2130,2130,0
|
|
20230710,115200,777345735,2130,2130,2130,2130,5
|
|
20230710,115100,777335085,2130,2130,2130,2130,2
|
|
20230710,115000,777330825,2130,2130,2130,2130,0
|
|
20230710,114900,777330825,2130,2130,2130,2130,20
|
|
20230710,114800,777288225,2130,2130,2130,2130,2
|
|
20230710,114700,777283965,2130,2130,2130,2130,1020
|
|
20230710,114600,775111365,2140,2140,2140,2140,184
|
|
20230710,114500,774717605,2130,2135,2135,2130,2088
|
|
20230710,114400,770260165,2135,2135,2135,2130,4086
|
|
20230710,114300,761536580,2135,2130,2135,2130,510
|
|
20230710,114200,760449780,2125,2125,2125,2125,0
|
|
20230710,114100,760449780,2125,2130,2130,2125,105
|
|
20230710,114000,760226205,2125,2125,2125,2125,532
|
|
20230710,113900,759095705,2125,2125,2125,2125,0
|
|
20230710,113800,759095705,2125,2125,2125,2125,1
|
|
20230710,113700,759093580,2125,2125,2125,2125,2
|
|
20230710,113600,759089330,2125,2125,2125,2125,0
|
|
20230710,113500,759089330,2125,2125,2125,2125,1
|
|
20230710,113400,759087205,2120,2120,2120,2120,10
|
|
20230710,113300,759066005,2120,2120,2120,2120,226
|
|
20230710,113200,758586885,2125,2125,2125,2125,277
|
|
20230710,113100,757998260,2120,2120,2120,2120,0
|
|
20230710,113000,757998260,2120,2125,2125,2120,3957
|
|
20230710,112900,749598430,2125,2125,2125,2125,31
|
|
20230710,112800,749532555,2130,2130,2130,2130,44
|
|
20230710,112700,749438835,2130,2130,2130,2130,817
|
|
20230710,112600,747698625,2130,2135,2135,2130,6574
|
|
20230710,112500,733672960,2140,2140,2140,2140,11
|
|
20230710,112400,733649420,2140,2140,2140,2135,2230
|
|
20230710,112300,728879775,2140,2135,2140,2135,2008
|
|
20230710,112200,724587695,2135,2135,2135,2130,2449
|
|
20230710,112100,719359330,2135,2130,2135,2125,2757
|
|
20230710,112000,713497790,2130,2130,2130,2130,351
|
|
20230710,111900,712750160,2130,2130,2135,2130,745
|
|
20230710,111800,711162810,2135,2130,2135,2125,2304
|
|
20230710,111700,706244985,2130,2130,2130,2130,446
|
|
20230710,111600,705295005,2125,2125,2125,2125,566
|
|
20230710,111500,704092255,2130,2130,2130,2130,36
|
|
20230710,111400,704015575,2130,2135,2135,2125,540
|
|
20230710,111300,702866140,2135,2130,2135,2130,2563
|
|
20230710,111200,697394430,2130,2130,2135,2130,1832
|
|
20230710,111100,693485220,2140,2135,2140,2135,1938
|
|
20230710,111000,689345450,2130,2120,2130,2120,2870
|
|
20230710,110900,683239100,2120,2120,2120,2120,638
|
|
20230710,110800,681886540,2115,2120,2120,2110,2786
|
|
20230710,110700,675994405,2120,2120,2120,2120,2
|
|
20230710,110600,675990165,2120,2120,2120,2120,50
|
|
20230710,110500,675884165,2120,2120,2120,2120,10
|
|
20230710,110400,675862965,2125,2115,2125,2115,1092
|
|
20230710,110300,673547955,2115,2115,2115,2115,28
|
|
20230710,110200,673488735,2110,2115,2115,2110,442
|
|
20230710,110100,672554565,2110,2115,2115,2110,2013
|
|
20230710,110000,668297770,2120,2120,2120,2120,2426
|
|
20230710,105900,663154650,2130,2130,2130,2125,1431
|
|
20230710,105800,660109730,2130,2135,2135,2125,125
|
|
20230710,105700,659843725,2120,2130,2135,2120,3046
|
|
20230710,105600,653361705,2130,2125,2130,2125,1195
|
|
20230710,105500,650819090,2130,2115,2130,2115,277
|
|
20230710,105400,650231500,2115,2120,2120,2115,913
|
|
20230710,105300,648296595,2115,2125,2125,2115,652
|
|
20230710,105200,646916390,2120,2125,2130,2120,740
|
|
20230710,105100,645347325,2115,2120,2135,2115,1632
|
|
20230710,105000,641880635,2115,2140,2145,2105,5600
|
|
20230710,104900,629979595,2145,2140,2145,2135,4453
|
|
20230710,104800,620453210,2140,2140,2150,2130,3067
|
|
20230710,104700,613899630,2145,2145,2150,2130,13405
|
|
20230710,104600,585262965,2135,2120,2145,2120,8769
|
|
20230710,104500,566537415,2120,2130,2140,2095,29643
|
|
20230710,104400,504044150,2130,2170,2180,2120,14493
|
|
20230710,104300,473003350,2180,2110,2220,2110,81063
|
|
20230710,104200,297136120,2115,2105,2115,2105,6456
|
|
20230710,104100,283504865,2100,2100,2110,2085,2129
|
|
20230710,104000,279027710,2100,2100,2100,2100,914
|
|
20230710,103900,277108310,2100,2095,2100,2095,851
|
|
20230710,103800,275325065,2090,2095,2095,2090,375
|
|
20230710,103700,274541305,2095,2095,2095,2090,304
|
|
20230710,103600,273904655,2090,2090,2090,2090,775
|
|
20230710,103500,272284905,2085,2090,2090,2085,505
|
|
20230710,103400,271230955,2090,2100,2100,2090,7990
|
|
20230710,103300,254525045,2105,2105,2105,2105,5
|
|
20230710,103200,254514520,2105,2105,2105,2105,102
|
|
20230710,103100,254299810,2105,2095,2105,2095,1300
|
|
20230710,103000,251566310,2105,2090,2105,2090,8460
|
|
20230710,102900,233811190,2090,2090,2090,2090,94
|
|
20230710,102800,233614730,2090,2090,2090,2090,192
|
|
20230710,102700,233213450,2090,2090,2090,2090,2471
|
|
20230710,102600,228049060,2085,2080,2085,2080,1751
|
|
20230710,102500,224400640,2080,2080,2080,2080,7
|
|
20230710,102400,224386080,2075,2075,2075,2075,7
|
|
20230710,102300,224371555,2075,2075,2075,2075,234
|
|
20230710,102200,223886005,2075,2075,2075,2075,231
|
|
20230710,102100,223406680,2080,2080,2080,2080,10
|
|
20230710,102000,223385880,2085,2085,2085,2085,11
|
|
20230710,101900,223362945,2080,2080,2080,2080,1000
|
|
20230710,101800,221282945,2080,2080,2080,2080,1000
|
|
20230710,101700,219202945,2080,2080,2080,2080,508
|
|
20230710,101600,218146305,2080,2080,2080,2080,238
|
|
20230710,101500,217651265,2080,2080,2080,2080,0
|
|
20230710,101400,217651265,2080,2080,2080,2080,0
|
|
20230710,101300,217651265,2080,2080,2080,2080,0
|
|
20230710,101200,217651265,2080,2080,2080,2080,500
|
|
20230710,101100,216611265,2080,2080,2080,2080,545
|
|
20230710,101000,215477665,2080,2075,2080,2075,150
|
|
20230710,100900,215165915,2075,2080,2085,2075,465
|
|
20230710,100800,214198655,2085,2085,2085,2085,52
|
|
20230710,100700,214090235,2085,2085,2085,2085,0
|
|
20230710,100600,214090235,2085,2085,2085,2085,0
|
|
20230710,100500,214090235,2085,2085,2085,2085,0
|
|
20230710,100400,214090235,2085,2085,2085,2085,0
|
|
20230710,100300,214090235,2085,2085,2085,2085,0
|
|
20230710,100200,214090235,2085,2085,2085,2085,1
|
|
20230710,100100,214088150,2085,2080,2085,2080,64
|
|
20230710,100000,213954745,2085,2085,2085,2085,10
|
|
20230710,095900,213933895,2085,2085,2085,2085,30
|
|
20230710,095800,213871345,2085,2085,2085,2085,110
|
|
20230710,095700,213641995,2085,2080,2085,2080,2081
|
|
20230710,095600,209312375,2080,2080,2080,2080,50
|
|
20230710,095500,209208375,2080,2080,2080,2075,982
|
|
20230710,095400,207165820,2080,2085,2085,2080,516
|
|
20230710,095300,206092465,2085,2085,2085,2085,9
|
|
20230710,095200,206073700,2085,2080,2085,2080,2
|
|
20230710,095100,206069535,2080,2085,2085,2080,3
|
|
20230710,095000,206063290,2080,2080,2080,2080,325
|
|
20230710,094900,205387290,2080,2085,2085,2080,7909
|
|
20230710,094800,188927025,2085,2085,2085,2085,1
|
|
20230710,094700,188924940,2090,2090,2090,2090,1726
|
|
20230710,094600,185317600,2095,2095,2095,2095,150
|
|
20230710,094500,185003350,2095,2095,2095,2095,100
|
|
20230710,094400,184793850,2095,2095,2095,2095,0
|
|
20230710,094300,184793850,2095,2095,2095,2090,870
|
|
20230710,094200,182973040,2095,2095,2095,2090,1277
|
|
20230710,094100,180301565,2095,2100,2100,2090,1306
|
|
20230710,094000,177565445,2095,2090,2095,2090,4825
|
|
20230710,093900,167466505,2085,2090,2090,2085,1016
|
|
20230710,093800,165348095,2090,2090,2090,2085,3225
|
|
20230710,093700,158608010,2090,2080,2090,2080,10129
|
|
20230710,093600,137494925,2080,2085,2085,2080,151
|
|
20230710,093500,137180595,2085,2085,2085,2085,1499
|
|
20230710,093400,134055180,2085,2070,2085,2070,5578
|
|
20230710,093300,122458965,2070,2070,2070,2070,1786
|
|
20230710,093200,118761945,2070,2060,2070,2060,3880
|
|
20230710,093100,110755050,2060,2050,2060,2050,11354
|
|
20230710,093000,87462790,2050,2050,2050,2050,2
|
|
20230710,092900,87458690,2045,2055,2055,2045,6812
|
|
20230710,092800,73527630,2055,2055,2055,2055,0
|
|
20230710,092700,73527630,2055,2055,2055,2055,507
|
|
20230710,092600,72485745,2055,2045,2055,2045,3
|
|
20230710,092500,72479595,2045,2055,2055,2045,1405
|
|
20230710,092400,69603860,2055,2055,2055,2055,509
|
|
20230710,092300,68557865,2060,2050,2060,2050,4014
|
|
20230710,092200,60311490,2055,2045,2055,2045,1782
|
|
20230710,092100,56660220,2045,2045,2045,2045,2
|
|
20230710,092000,56656130,2035,2040,2040,2035,373
|
|
20230710,091900,55897070,2045,2030,2045,2030,1024
|
|
20230710,091800,53818105,2030,2050,2050,2030,1027
|
|
20230710,091700,51723245,2050,2050,2050,2050,1
|
|
20230710,091600,51721195,2050,2045,2050,2045,1415
|
|
20230710,091500,48826350,2045,2040,2045,2040,5599
|
|
20230710,091400,37404385,2040,2040,2040,2040,0
|
|
20230710,091300,37404385,2040,2030,2040,2030,1451
|
|
20230710,091200,34451770,2035,2035,2035,2030,214
|
|
20230710,091100,34017280,2035,2030,2035,2030,1400
|
|
20230710,091000,31175275,2035,2030,2035,2030,794
|
|
20230710,090900,29559535,2035,2035,2035,2035,104
|
|
20230710,090800,29347895,2035,2030,2035,2030,95
|
|
20230710,090700,29154575,2025,2035,2035,2025,505
|
|
20230710,090600,28131895,2035,2030,2035,2030,807
|
|
20230710,090500,26491185,2040,2040,2040,2040,90
|
|
20230710,090400,26307585,2040,2040,2040,2040,1
|
|
20230710,090300,26305545,2035,2030,2035,2030,1509
|
|
20230710,090200,23240600,2030,2040,2040,2030,5156
|
|
20230710,090100,12749285,2040,2050,2050,2040,4231
|
|
20230710,090000,4104315,2045,2045,2045,2045,2007
|