651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,194700,10233879910,2710,2710,2710,2710,0
|
|
20230705,194600,10233879910,2710,2710,2710,2710,0
|
|
20230705,194500,10233879910,2710,2710,2710,2710,0
|
|
20230705,194400,10233879910,2710,2710,2710,2710,0
|
|
20230705,194300,10233879910,2710,2710,2710,2710,0
|
|
20230705,194200,10233879910,2710,2710,2710,2710,0
|
|
20230705,194100,10233879910,2710,2710,2710,2710,0
|
|
20230705,194000,10233879910,2710,2710,2710,2710,0
|
|
20230705,193900,10233879910,2710,2710,2710,2710,0
|
|
20230705,193800,10233879910,2710,2710,2710,2710,0
|
|
20230705,193700,10233879910,2710,2710,2710,2710,0
|
|
20230705,193600,10233879910,2710,2710,2710,2710,0
|
|
20230705,193500,10233879910,2710,2710,2710,2710,0
|
|
20230705,193400,10233879910,2710,2710,2710,2710,0
|
|
20230705,193300,10233879910,2710,2710,2710,2710,0
|
|
20230705,193200,10233879910,2710,2710,2710,2710,0
|
|
20230705,193100,10233879910,2710,2710,2710,2710,0
|
|
20230705,193000,10233879910,2710,2710,2710,2710,0
|
|
20230705,192900,10233879910,2710,2710,2710,2710,0
|
|
20230705,192800,10233879910,2710,2710,2710,2710,0
|
|
20230705,192700,10233879910,2710,2710,2710,2710,0
|
|
20230705,192600,10233879910,2710,2710,2710,2710,0
|
|
20230705,192500,10233879910,2710,2710,2710,2710,0
|
|
20230705,192400,10233879910,2710,2710,2710,2710,0
|
|
20230705,192300,10233879910,2710,2710,2710,2710,0
|
|
20230705,192200,10233879910,2710,2710,2710,2710,0
|
|
20230705,192100,10233879910,2710,2710,2710,2710,0
|
|
20230705,192000,10233879910,2710,2710,2710,2710,0
|
|
20230705,191900,10233879910,2710,2710,2710,2710,0
|
|
20230705,191800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,191700,10233879910,2710,2710,2710,2710,0
|
|
20230705,191600,10233879910,2710,2710,2710,2710,0
|
|
20230705,191500,10233879910,2710,2710,2710,2710,0
|
|
20230705,191400,10233879910,2710,2710,2710,2710,0
|
|
20230705,191300,10233879910,2710,2710,2710,2710,0
|
|
20230705,191200,10233879910,2710,2710,2710,2710,0
|
|
20230705,191100,10233879910,2710,2710,2710,2710,0
|
|
20230705,191000,10233879910,2710,2710,2710,2710,0
|
|
20230705,190900,10233879910,2710,2710,2710,2710,0
|
|
20230705,190800,10233879910,2710,2710,2710,2710,0
|
|
20230705,190700,10233879910,2710,2710,2710,2710,0
|
|
20230705,190600,10233879910,2710,2710,2710,2710,0
|
|
20230705,190500,10233879910,2710,2710,2710,2710,0
|
|
20230705,190400,10233879910,2710,2710,2710,2710,0
|
|
20230705,190300,10233879910,2710,2710,2710,2710,0
|
|
20230705,190200,10233879910,2710,2710,2710,2710,0
|
|
20230705,190100,10233879910,2710,2710,2710,2710,0
|
|
20230705,190000,10233879910,2710,2710,2710,2710,0
|
|
20230705,185900,10233879910,2710,2710,2710,2710,0
|
|
20230705,185800,10233879910,2710,2710,2710,2710,0
|
|
20230705,185700,10233879910,2710,2710,2710,2710,0
|
|
20230705,185600,10233879910,2710,2710,2710,2710,0
|
|
20230705,185500,10233879910,2710,2710,2710,2710,0
|
|
20230705,185400,10233879910,2710,2710,2710,2710,0
|
|
20230705,185300,10233879910,2710,2710,2710,2710,0
|
|
20230705,185200,10233879910,2710,2710,2710,2710,0
|
|
20230705,185100,10233879910,2710,2710,2710,2710,0
|
|
20230705,185000,10233879910,2710,2710,2710,2710,0
|
|
20230705,184900,10233879910,2710,2710,2710,2710,0
|
|
20230705,184800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,184700,10233879910,2710,2710,2710,2710,0
|
|
20230705,184600,10233879910,2710,2710,2710,2710,0
|
|
20230705,184500,10233879910,2710,2710,2710,2710,0
|
|
20230705,184400,10233879910,2710,2710,2710,2710,0
|
|
20230705,184300,10233879910,2710,2710,2710,2710,0
|
|
20230705,184200,10233879910,2710,2710,2710,2710,0
|
|
20230705,184100,10233879910,2710,2710,2710,2710,0
|
|
20230705,184000,10233879910,2710,2710,2710,2710,0
|
|
20230705,183900,10233879910,2710,2710,2710,2710,0
|
|
20230705,183800,10233879910,2710,2710,2710,2710,0
|
|
20230705,183700,10233879910,2710,2710,2710,2710,0
|
|
20230705,183600,10233879910,2710,2710,2710,2710,0
|
|
20230705,183500,10233879910,2710,2710,2710,2710,0
|
|
20230705,183400,10233879910,2710,2710,2710,2710,0
|
|
20230705,183300,10233879910,2710,2710,2710,2710,0
|
|
20230705,183200,10233879910,2710,2710,2710,2710,0
|
|
20230705,183100,10233879910,2710,2710,2710,2710,0
|
|
20230705,183000,10233879910,2710,2710,2710,2710,0
|
|
20230705,182900,10233879910,2710,2710,2710,2710,0
|
|
20230705,182800,10233879910,2710,2710,2710,2710,0
|
|
20230705,182700,10233879910,2710,2710,2710,2710,0
|
|
20230705,182600,10233879910,2710,2710,2710,2710,0
|
|
20230705,182500,10233879910,2710,2710,2710,2710,0
|
|
20230705,182400,10233879910,2710,2710,2710,2710,0
|
|
20230705,182300,10233879910,2710,2710,2710,2710,0
|
|
20230705,182200,10233879910,2710,2710,2710,2710,0
|
|
20230705,182100,10233879910,2710,2710,2710,2710,0
|
|
20230705,182000,10233879910,2710,2710,2710,2710,0
|
|
20230705,181900,10233879910,2710,2710,2710,2710,0
|
|
20230705,181800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,181700,10233879910,2710,2710,2710,2710,0
|
|
20230705,181600,10233879910,2710,2710,2710,2710,0
|
|
20230705,181500,10233879910,2710,2710,2710,2710,0
|
|
20230705,181400,10233879910,2710,2710,2710,2710,0
|
|
20230705,181300,10233879910,2710,2710,2710,2710,0
|
|
20230705,181200,10233879910,2710,2710,2710,2710,0
|
|
20230705,181100,10233879910,2710,2710,2710,2710,0
|
|
20230705,181000,10233879910,2710,2710,2710,2710,0
|
|
20230705,180900,10233879910,2710,2710,2710,2710,0
|
|
20230705,180800,10233879910,2710,2710,2710,2710,0
|
|
20230705,180700,10233879910,2710,2710,2710,2710,0
|
|
20230705,180600,10233879910,2710,2710,2710,2710,0
|
|
20230705,180500,10233879910,2710,2710,2710,2710,0
|
|
20230705,180400,10233879910,2710,2710,2710,2710,0
|
|
20230705,180300,10233879910,2710,2710,2710,2710,0
|
|
20230705,180200,10233879910,2710,2710,2710,2710,0
|
|
20230705,180100,10233879910,2710,2710,2710,2710,0
|
|
20230705,180000,10233879910,2710,2710,2710,2710,0
|
|
20230705,175900,10233879910,2710,2710,2710,2710,0
|
|
20230705,175800,10233879910,2710,2710,2710,2710,0
|
|
20230705,175700,10233879910,2710,2710,2710,2710,0
|
|
20230705,175600,10233879910,2710,2710,2710,2710,0
|
|
20230705,175500,10233879910,2710,2710,2710,2710,0
|
|
20230705,175400,10233879910,2710,2710,2710,2710,0
|
|
20230705,175300,10233879910,2710,2710,2710,2710,0
|
|
20230705,175200,10233879910,2710,2710,2710,2710,0
|
|
20230705,175100,10233879910,2710,2710,2710,2710,0
|
|
20230705,175000,10233879910,2710,2710,2710,2710,0
|
|
20230705,174900,10233879910,2710,2710,2710,2710,0
|
|
20230705,174800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,174700,10233879910,2710,2710,2710,2710,0
|
|
20230705,174600,10233879910,2710,2710,2710,2710,0
|
|
20230705,174500,10233879910,2710,2710,2710,2710,0
|
|
20230705,174400,10233879910,2710,2710,2710,2710,0
|
|
20230705,174300,10233879910,2710,2710,2710,2710,0
|
|
20230705,174200,10233879910,2710,2710,2710,2710,0
|
|
20230705,174100,10233879910,2710,2710,2710,2710,0
|
|
20230705,174000,10233879910,2710,2710,2710,2710,0
|
|
20230705,173900,10233879910,2710,2710,2710,2710,0
|
|
20230705,173800,10233879910,2710,2710,2710,2710,0
|
|
20230705,173700,10233879910,2710,2710,2710,2710,0
|
|
20230705,173600,10233879910,2710,2710,2710,2710,0
|
|
20230705,173500,10233879910,2710,2710,2710,2710,0
|
|
20230705,173400,10233879910,2710,2710,2710,2710,0
|
|
20230705,173300,10233879910,2710,2710,2710,2710,0
|
|
20230705,173200,10233879910,2710,2710,2710,2710,0
|
|
20230705,173100,10233879910,2710,2710,2710,2710,0
|
|
20230705,173000,10233879910,2710,2710,2710,2710,0
|
|
20230705,172900,10233879910,2710,2710,2710,2710,0
|
|
20230705,172800,10233879910,2710,2710,2710,2710,0
|
|
20230705,172700,10233879910,2710,2710,2710,2710,0
|
|
20230705,172600,10233879910,2710,2710,2710,2710,0
|
|
20230705,172500,10233879910,2710,2710,2710,2710,0
|
|
20230705,172400,10233879910,2710,2710,2710,2710,0
|
|
20230705,172300,10233879910,2710,2710,2710,2710,0
|
|
20230705,172200,10233879910,2710,2710,2710,2710,0
|
|
20230705,172100,10233879910,2710,2710,2710,2710,0
|
|
20230705,172000,10233879910,2710,2710,2710,2710,0
|
|
20230705,171900,10233879910,2710,2710,2710,2710,0
|
|
20230705,171800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,171700,10233879910,2710,2710,2710,2710,0
|
|
20230705,171600,10233879910,2710,2710,2710,2710,0
|
|
20230705,171500,10233879910,2710,2710,2710,2710,0
|
|
20230705,171400,10233879910,2710,2710,2710,2710,0
|
|
20230705,171300,10233879910,2710,2710,2710,2710,0
|
|
20230705,171200,10233879910,2710,2710,2710,2710,0
|
|
20230705,171100,10233879910,2710,2710,2710,2710,0
|
|
20230705,171000,10233879910,2710,2710,2710,2710,0
|
|
20230705,170900,10233879910,2710,2710,2710,2710,0
|
|
20230705,170800,10233879910,2710,2710,2710,2710,0
|
|
20230705,170700,10233879910,2710,2710,2710,2710,0
|
|
20230705,170600,10233879910,2710,2710,2710,2710,0
|
|
20230705,170500,10233879910,2710,2710,2710,2710,0
|
|
20230705,170400,10233879910,2710,2710,2710,2710,0
|
|
20230705,170300,10233879910,2710,2710,2710,2710,0
|
|
20230705,170200,10233879910,2710,2710,2710,2710,0
|
|
20230705,170100,10233879910,2710,2710,2710,2710,0
|
|
20230705,170000,10233879910,2710,2710,2710,2710,0
|
|
20230705,165900,10233879910,2710,2710,2710,2710,0
|
|
20230705,165800,10233879910,2710,2710,2710,2710,0
|
|
20230705,165700,10233879910,2710,2710,2710,2710,0
|
|
20230705,165600,10233879910,2710,2710,2710,2710,0
|
|
20230705,165500,10233879910,2710,2710,2710,2710,0
|
|
20230705,165400,10233879910,2710,2710,2710,2710,0
|
|
20230705,165300,10233879910,2710,2710,2710,2710,0
|
|
20230705,165200,10233879910,2710,2710,2710,2710,0
|
|
20230705,165100,10233879910,2710,2710,2710,2710,0
|
|
20230705,165000,10233879910,2710,2710,2710,2710,0
|
|
20230705,164900,10233879910,2710,2710,2710,2710,0
|
|
20230705,164800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,164700,10233879910,2710,2710,2710,2710,0
|
|
20230705,164600,10233879910,2710,2710,2710,2710,0
|
|
20230705,164500,10233879910,2710,2710,2710,2710,0
|
|
20230705,164400,10233879910,2710,2710,2710,2710,0
|
|
20230705,164300,10233879910,2710,2710,2710,2710,0
|
|
20230705,164200,10233879910,2710,2710,2710,2710,0
|
|
20230705,164100,10233879910,2710,2710,2710,2710,0
|
|
20230705,164000,10233879910,2710,2710,2710,2710,0
|
|
20230705,163900,10233879910,2710,2710,2710,2710,0
|
|
20230705,163800,10233879910,2710,2710,2710,2710,0
|
|
20230705,163700,10233879910,2710,2710,2710,2710,0
|
|
20230705,163600,10233879910,2710,2710,2710,2710,0
|
|
20230705,163500,10233879910,2710,2710,2710,2710,0
|
|
20230705,163400,10233879910,2710,2710,2710,2710,0
|
|
20230705,163300,10233879910,2710,2710,2710,2710,0
|
|
20230705,163200,10233879910,2710,2710,2710,2710,0
|
|
20230705,163100,10233879910,2710,2710,2710,2710,0
|
|
20230705,163000,10233879910,2710,2710,2710,2710,0
|
|
20230705,162900,10233879910,2710,2710,2710,2710,0
|
|
20230705,162800,10233879910,2710,2710,2710,2710,0
|
|
20230705,162700,10233879910,2710,2710,2710,2710,0
|
|
20230705,162600,10233879910,2710,2710,2710,2710,0
|
|
20230705,162500,10233879910,2710,2710,2710,2710,0
|
|
20230705,162400,10233879910,2710,2710,2710,2710,0
|
|
20230705,162300,10233879910,2710,2710,2710,2710,0
|
|
20230705,162200,10233879910,2710,2710,2710,2710,0
|
|
20230705,162100,10233879910,2710,2710,2710,2710,0
|
|
20230705,162000,10233879910,2710,2710,2710,2710,0
|
|
20230705,161900,10233879910,2710,2710,2710,2710,0
|
|
20230705,161800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,161700,10233879910,2710,2710,2710,2710,0
|
|
20230705,161600,10233879910,2710,2710,2710,2710,0
|
|
20230705,161500,10233879910,2710,2710,2710,2710,0
|
|
20230705,161400,10233879910,2710,2710,2710,2710,0
|
|
20230705,161300,10233879910,2710,2710,2710,2710,0
|
|
20230705,161200,10233879910,2710,2710,2710,2710,0
|
|
20230705,161100,10233879910,2710,2710,2710,2710,0
|
|
20230705,161000,10233879910,2710,2710,2710,2710,0
|
|
20230705,160900,10233879910,2710,2710,2710,2710,0
|
|
20230705,160800,10233879910,2710,2710,2710,2710,0
|
|
20230705,160700,10233879910,2710,2710,2710,2710,0
|
|
20230705,160600,10233879910,2710,2710,2710,2710,0
|
|
20230705,160500,10233879910,2710,2710,2710,2710,0
|
|
20230705,160400,10233879910,2710,2710,2710,2710,0
|
|
20230705,160300,10233879910,2710,2710,2710,2710,0
|
|
20230705,160200,10233879910,2710,2710,2710,2710,0
|
|
20230705,160100,10233879910,2710,2710,2710,2710,0
|
|
20230705,160000,10233879910,2710,2710,2710,2710,0
|
|
20230705,155900,10233879910,2710,2710,2710,2710,0
|
|
20230705,155800,10233879910,2710,2710,2710,2710,0
|
|
20230705,155700,10233879910,2710,2710,2710,2710,0
|
|
20230705,155600,10233879910,2710,2710,2710,2710,0
|
|
20230705,155500,10233879910,2710,2710,2710,2710,0
|
|
20230705,155400,10233879910,2710,2710,2710,2710,0
|
|
20230705,155300,10233879910,2710,2710,2710,2710,0
|
|
20230705,155200,10233879910,2710,2710,2710,2710,0
|
|
20230705,155100,10233879910,2710,2710,2710,2710,0
|
|
20230705,155000,10233879910,2710,2710,2710,2710,0
|
|
20230705,154900,10233879910,2710,2710,2710,2710,0
|
|
20230705,154800,10233879910,2710,2710,2710,2710,76531
|
|
20230705,154700,10233879910,2710,2710,2710,2710,0
|
|
20230705,154600,10233879910,2710,2710,2710,2710,0
|
|
20230705,154500,10233879910,2710,2710,2710,2710,0
|
|
20230705,154400,10233879910,2710,2710,2710,2710,0
|
|
20230705,154300,10233879910,2710,2710,2710,2710,0
|
|
20230705,154200,10233879910,2710,2710,2710,2710,0
|
|
20230705,154100,10233879910,2710,2710,2710,2710,0
|
|
20230705,154000,10233879910,2710,2710,2710,2710,0
|
|
20230705,153900,10233879910,2710,2710,2710,2710,0
|
|
20230705,153800,10233879910,2710,2710,2710,2710,0
|
|
20230705,153700,10233879910,2710,2710,2710,2710,0
|
|
20230705,153600,10233879910,2710,2710,2710,2710,0
|
|
20230705,153500,10233879910,2710,2710,2710,2710,0
|
|
20230705,153400,10233879910,2710,2710,2710,2710,0
|
|
20230705,153300,10233879910,2710,2710,2710,2710,0
|
|
20230705,153200,10233879910,2710,2710,2710,2710,0
|
|
20230705,153100,10233879910,2710,2710,2710,2710,0
|
|
20230705,153000,10233879910,2710,2710,2710,2710,76531
|
|
20230705,152900,10026480900,2705,2705,2705,2705,0
|
|
20230705,152800,10026480900,2705,2705,2705,2705,0
|
|
20230705,152700,10026480900,2705,2705,2705,2705,0
|
|
20230705,152600,10026480900,2705,2705,2705,2705,0
|
|
20230705,152500,10026480900,2705,2705,2705,2705,0
|
|
20230705,152400,10026480900,2705,2705,2705,2705,0
|
|
20230705,152300,10026480900,2705,2705,2705,2705,0
|
|
20230705,152200,10026480900,2705,2705,2705,2705,0
|
|
20230705,152100,10026480900,2705,2705,2705,2705,0
|
|
20230705,152000,10026480900,2705,2705,2705,2705,0
|
|
20230705,151900,10026480900,2705,2710,2710,2700,21240
|
|
20230705,151800,9968993465,2705,2680,2710,2680,130936
|
|
20230705,151700,9616888995,2685,2685,2685,2680,20344
|
|
20230705,151600,9562296760,2685,2680,2685,2675,8487
|
|
20230705,151500,9539539710,2680,2680,2685,2675,7799
|
|
20230705,151400,9518631640,2685,2675,2685,2675,3517
|
|
20230705,151300,9509209550,2680,2675,2680,2675,5549
|
|
20230705,151200,9494344520,2680,2680,2685,2665,34817
|
|
20230705,151100,9401382465,2675,2680,2680,2670,8216
|
|
20230705,151000,9379402885,2680,2680,2685,2665,98279
|
|
20230705,150900,9116847160,2680,2680,2690,2680,7159
|
|
20230705,150800,9097656650,2680,2680,2685,2675,11602
|
|
20230705,150700,9066563455,2685,2690,2690,2680,8770
|
|
20230705,150600,9043038135,2690,2695,2695,2685,4855
|
|
20230705,150500,9029988970,2695,2695,2695,2695,108
|
|
20230705,150400,9029697910,2695,2690,2700,2690,17395
|
|
20230705,150300,8982854755,2700,2695,2700,2690,242
|
|
20230705,150200,8982202945,2700,2695,2700,2695,7758
|
|
20230705,150100,8961294690,2700,2700,2700,2695,2710
|
|
20230705,150000,8953977695,2700,2700,2700,2695,1733
|
|
20230705,145900,8949298980,2700,2700,2705,2690,12582
|
|
20230705,145800,8915382995,2700,2700,2700,2695,1362
|
|
20230705,145700,8911710110,2695,2690,2700,2690,11916
|
|
20230705,145600,8879604650,2695,2695,2695,2690,3444
|
|
20230705,145500,8870337140,2695,2695,2695,2690,1412
|
|
20230705,145400,8866537940,2695,2695,2695,2690,16089
|
|
20230705,145300,8823210705,2700,2695,2700,2695,1982
|
|
20230705,145200,8817868660,2695,2700,2700,2695,1274
|
|
20230705,145100,8814432470,2700,2695,2700,2695,346
|
|
20230705,145000,8813499805,2700,2700,2700,2695,2546
|
|
20230705,144900,8806631190,2700,2700,2700,2695,3105
|
|
20230705,144800,8798250230,2705,2705,2705,2700,4670
|
|
20230705,144700,8785640905,2705,2700,2705,2700,6331
|
|
20230705,144600,8768542040,2700,2700,2700,2700,856
|
|
20230705,144500,8766230840,2700,2700,2700,2695,6760
|
|
20230705,144400,8748011340,2700,2700,2705,2700,1471
|
|
20230705,144300,8744039635,2705,2700,2705,2695,588
|
|
20230705,144200,8742452235,2705,2705,2705,2695,657
|
|
20230705,144100,8740680045,2705,2705,2705,2695,5443
|
|
20230705,144000,8726010635,2705,2700,2705,2700,599
|
|
20230705,143900,8724390530,2710,2700,2710,2700,13498
|
|
20230705,143800,8687891795,2700,2700,2700,2695,3697
|
|
20230705,143700,8677920625,2700,2700,2700,2695,6302
|
|
20230705,143600,8660905280,2695,2695,2700,2695,1016
|
|
20230705,143500,8658167140,2700,2700,2700,2695,243
|
|
20230705,143400,8657511555,2695,2700,2700,2695,6266
|
|
20230705,143300,8640620725,2700,2700,2700,2700,202
|
|
20230705,143200,8640075325,2700,2690,2700,2690,12407
|
|
20230705,143100,8606640900,2690,2690,2695,2685,5268
|
|
20230705,143000,8592454810,2695,2680,2695,2680,45881
|
|
20230705,142900,8469293050,2680,2680,2685,2675,38272
|
|
20230705,142800,8366803205,2680,2685,2685,2675,27424
|
|
20230705,142700,8293308225,2685,2680,2685,2675,32106
|
|
20230705,142600,8207253320,2685,2690,2695,2680,52533
|
|
20230705,142500,8066164115,2690,2700,2700,2690,6825
|
|
20230705,142400,8047792625,2695,2695,2700,2690,27218
|
|
20230705,142300,7974438260,2695,2700,2700,2695,2518
|
|
20230705,142200,7967646155,2700,2695,2700,2695,1160
|
|
20230705,142100,7964518905,2695,2700,2700,2695,15186
|
|
20230705,142000,7923579650,2700,2700,2700,2695,5850
|
|
20230705,141900,7907804125,2700,2695,2700,2695,1494
|
|
20230705,141800,7903770535,2700,2700,2700,2695,13033
|
|
20230705,141700,7868584685,2700,2700,2700,2695,1002
|
|
20230705,141600,7865882855,2700,2700,2700,2695,6352
|
|
20230705,141500,7848747355,2705,2700,2705,2700,13874
|
|
20230705,141400,7811287480,2700,2700,2700,2700,6259
|
|
20230705,141300,7794388180,2705,2710,2710,2695,67186
|
|
20230705,141200,7612876845,2705,2710,2710,2705,12
|
|
20230705,141100,7612844330,2705,2705,2705,2705,640
|
|
20230705,141000,7611113130,2710,2705,2710,2705,3830
|
|
20230705,140900,7600752695,2710,2705,2710,2705,2449
|
|
20230705,140800,7594127800,2710,2710,2710,2705,1588
|
|
20230705,140700,7589826430,2710,2710,2710,2705,1855
|
|
20230705,140600,7584800880,2710,2705,2710,2705,115
|
|
20230705,140500,7584489780,2710,2710,2710,2705,1773
|
|
20230705,140400,7579693295,2710,2710,2710,2710,2328
|
|
20230705,140300,7573384415,2710,2710,2710,2710,2277
|
|
20230705,140200,7567213745,2710,2710,2710,2710,1934
|
|
20230705,140100,7561972605,2710,2710,2710,2710,3347
|
|
20230705,140000,7552902235,2710,2710,2715,2710,3231
|
|
20230705,135900,7544145725,2715,2710,2715,2705,9132
|
|
20230705,135800,7519395395,2710,2710,2710,2710,460
|
|
20230705,135700,7518148795,2710,2715,2715,2710,2600
|
|
20230705,135600,7511102295,2710,2710,2715,2710,20547
|
|
20230705,135500,7455370670,2710,2710,2715,2710,3028
|
|
20230705,135400,7447164785,2710,2715,2715,2710,8417
|
|
20230705,135300,7424321050,2715,2710,2715,2710,5046
|
|
20230705,135200,7410631160,2710,2710,2710,2710,7666
|
|
20230705,135100,7389856300,2710,2715,2715,2710,1587
|
|
20230705,135000,7385553930,2710,2715,2715,2710,4149
|
|
20230705,134900,7374300570,2715,2715,2715,2715,2777
|
|
20230705,134800,7366761015,2715,2715,2715,2715,88
|
|
20230705,134700,7366522095,2715,2715,2715,2715,1521
|
|
20230705,134600,7362392580,2715,2715,2720,2715,2698
|
|
20230705,134500,7355067505,2715,2710,2715,2710,383
|
|
20230705,134400,7354028910,2710,2715,2715,2710,229
|
|
20230705,134300,7353407210,2710,2715,2715,2710,7414
|
|
20230705,134200,7333303905,2715,2715,2715,2715,152
|
|
20230705,134100,7332891225,2715,2715,2715,2715,50
|
|
20230705,134000,7332755475,2715,2715,2715,2710,844
|
|
20230705,133900,7330467515,2715,2715,2715,2715,5056
|
|
20230705,133800,7316740475,2715,2715,2715,2710,7159
|
|
20230705,133700,7297303810,2715,2715,2715,2710,5183
|
|
20230705,133600,7283233130,2710,2710,2710,2705,17485
|
|
20230705,133500,7235855270,2710,2715,2715,2710,2458
|
|
20230705,133400,7229191105,2715,2715,2715,2715,102
|
|
20230705,133300,7228914175,2715,2710,2715,2710,1113
|
|
20230705,133200,7225897740,2710,2710,2715,2710,10470
|
|
20230705,133100,7197521890,2710,2710,2715,2710,3935
|
|
20230705,133000,7186858035,2710,2715,2715,2710,5797
|
|
20230705,132900,7171119205,2720,2715,2720,2715,8
|
|
20230705,132800,7171097455,2715,2715,2720,2715,8876
|
|
20230705,132700,7146999110,2715,2720,2720,2715,7611
|
|
20230705,132600,7126327405,2720,2720,2730,2720,3831
|
|
20230705,132500,7115900930,2720,2720,2725,2720,7072
|
|
20230705,132400,7096665085,2720,2720,2725,2720,10034
|
|
20230705,132300,7069372225,2720,2720,2725,2720,9212
|
|
20230705,132200,7044314525,2725,2720,2725,2720,502
|
|
20230705,132100,7042946585,2725,2725,2725,2725,6969
|
|
20230705,132000,7023956060,2725,2720,2725,2720,7207
|
|
20230705,131900,7004323090,2725,2725,2730,2725,2585
|
|
20230705,131800,6997278715,2730,2725,2730,2720,4786
|
|
20230705,131700,6984218110,2725,2725,2725,2720,632
|
|
20230705,131600,6982496260,2725,2725,2725,2725,641
|
|
20230705,131500,6980749535,2725,2725,2730,2725,5599
|
|
20230705,131400,6965492110,2725,2735,2735,2725,8053
|
|
20230705,131300,6943520640,2730,2735,2735,2730,205
|
|
20230705,131200,6942959990,2735,2730,2735,2730,4856
|
|
20230705,131100,6929703105,2730,2725,2730,2725,5
|
|
20230705,131000,6929689460,2725,2730,2730,2725,636
|
|
20230705,130900,6927956260,2730,2730,2730,2725,3393
|
|
20230705,130800,6918697735,2730,2730,2730,2730,2540
|
|
20230705,130700,6911763535,2730,2735,2735,2730,110
|
|
20230705,130600,6911462935,2735,2735,2735,2735,53
|
|
20230705,130500,6911317980,2735,2730,2735,2730,1683
|
|
20230705,130400,6906714980,2730,2735,2735,2730,866
|
|
20230705,130300,6904350620,2735,2735,2740,2735,1751
|
|
20230705,130200,6899561630,2740,2735,2740,2735,480
|
|
20230705,130100,6898248640,2740,2735,2740,2735,1608
|
|
20230705,130000,6893850750,2740,2740,2740,2740,2049
|
|
20230705,125900,6888236490,2740,2740,2740,2735,510
|
|
20230705,125800,6886839345,2740,2740,2740,2740,53
|
|
20230705,125700,6886694125,2735,2740,2740,2735,950
|
|
20230705,125600,6884091225,2740,2740,2740,2740,914
|
|
20230705,125500,6881586865,2740,2735,2740,2735,1806
|
|
20230705,125400,6876638645,2735,2740,2745,2735,3535
|
|
20230705,125300,6866954595,2740,2730,2745,2730,17044
|
|
20230705,125200,6820292085,2730,2730,2730,2730,3148
|
|
20230705,125100,6811698045,2730,2725,2730,2725,127
|
|
20230705,125000,6811351470,2730,2730,2730,2730,434
|
|
20230705,124900,6810166650,2730,2730,2730,2725,2755
|
|
20230705,124800,6802646275,2725,2730,2730,2720,8513
|
|
20230705,124700,6779447815,2730,2730,2730,2725,2836
|
|
20230705,124600,6771710530,2730,2725,2730,2725,2622
|
|
20230705,124500,6764565485,2725,2725,2725,2725,6840
|
|
20230705,124400,6745926485,2725,2730,2730,2725,2231
|
|
20230705,124300,6739847005,2725,2725,2725,2720,4312
|
|
20230705,124200,6728096810,2725,2725,2730,2725,5667
|
|
20230705,124100,6712654145,2730,2725,2735,2725,5800
|
|
20230705,124000,6696820665,2730,2730,2730,2730,10021
|
|
20230705,123900,6669463335,2730,2730,2730,2730,8400
|
|
20230705,123800,6646531335,2725,2725,2725,2725,858
|
|
20230705,123700,6644193285,2720,2725,2730,2720,862
|
|
20230705,123600,6641846195,2730,2725,2730,2720,1178
|
|
20230705,123500,6638633455,2730,2730,2730,2730,0
|
|
20230705,123400,6638633455,2730,2725,2730,2725,2104
|
|
20230705,123300,6632900050,2730,2730,2730,2720,602
|
|
20230705,123200,6631261590,2720,2730,2730,2720,10984
|
|
20230705,123100,6601285290,2725,2730,2730,2725,13770
|
|
20230705,123000,6563720875,2725,2725,2730,2725,3069
|
|
20230705,122900,6555347795,2730,2730,2730,2730,255
|
|
20230705,122800,6554651645,2730,2725,2730,2725,7988
|
|
20230705,122700,6532881845,2720,2725,2725,2720,3168
|
|
20230705,122600,6524249050,2725,2725,2730,2725,103
|
|
20230705,122500,6523967875,2730,2730,2730,2725,718
|
|
20230705,122400,6522008775,2730,2730,2730,2730,101
|
|
20230705,122300,6521733045,2725,2725,2730,2725,1182
|
|
20230705,122200,6518512090,2730,2725,2730,2725,2018
|
|
20230705,122100,6513008595,2725,2725,2725,2720,774
|
|
20230705,122000,6510899625,2720,2725,2725,2720,174
|
|
20230705,121900,6510425755,2725,2725,2730,2725,6289
|
|
20230705,121800,6493286230,2730,2730,2730,2725,5142
|
|
20230705,121700,6479248575,2730,2720,2730,2720,12047
|
|
20230705,121600,6446409440,2725,2730,2730,2725,11126
|
|
20230705,121500,6416090590,2730,2720,2730,2720,6971
|
|
20230705,121400,6397110030,2720,2715,2720,2715,19694
|
|
20230705,121300,6343640815,2715,2715,2715,2715,10
|
|
20230705,121200,6343613665,2715,2715,2715,2710,306
|
|
20230705,121100,6342782890,2710,2710,2710,2710,1818
|
|
20230705,121000,6337856110,2710,2710,2710,2710,22
|
|
20230705,120900,6337796490,2710,2710,2710,2710,2273
|
|
20230705,120800,6331636660,2710,2710,2710,2710,5076
|
|
20230705,120700,6317880700,2715,2720,2720,2715,1275
|
|
20230705,120600,6314418225,2720,2715,2720,2710,1500
|
|
20230705,120500,6310351095,2720,2720,2720,2715,2471
|
|
20230705,120400,6303630475,2720,2720,2720,2720,0
|
|
20230705,120300,6303630475,2720,2715,2720,2715,9793
|
|
20230705,120200,6277041865,2715,2715,2715,2715,525
|
|
20230705,120100,6275616490,2715,2720,2720,2715,3
|
|
20230705,120000,6275608340,2720,2720,2720,2720,4120
|
|
20230705,115900,6264401940,2720,2720,2725,2720,420
|
|
20230705,115800,6263259510,2725,2720,2725,2715,1757
|
|
20230705,115700,6258481470,2715,2720,2720,2715,1247
|
|
20230705,115600,6255090165,2715,2715,2720,2710,5221
|
|
20230705,115500,6240911440,2720,2715,2720,2715,18063
|
|
20230705,115400,6191867730,2720,2725,2725,2720,743
|
|
20230705,115300,6189845980,2720,2715,2720,2715,1083
|
|
20230705,115200,6186905485,2715,2715,2725,2715,3393
|
|
20230705,115100,6177676660,2720,2725,2725,2720,662
|
|
20230705,115000,6175875300,2720,2720,2720,2720,1826
|
|
20230705,114900,6170908580,2720,2715,2720,2715,4158
|
|
20230705,114800,6159618295,2720,2725,2725,2720,4080
|
|
20230705,114700,6148520395,2725,2725,2725,2720,1426
|
|
20230705,114600,6144640305,2725,2730,2730,2725,1570
|
|
20230705,114500,6140360225,2725,2730,2730,2725,83
|
|
20230705,114400,6140133640,2730,2730,2730,2725,1219
|
|
20230705,114300,6136811080,2725,2730,2730,2725,1620
|
|
20230705,114200,6132394035,2725,2725,2725,2725,258
|
|
20230705,114100,6131690985,2730,2730,2730,2730,156
|
|
20230705,114000,6131265105,2730,2730,2730,2730,3
|
|
20230705,113900,6131256915,2735,2720,2735,2720,20548
|
|
20230705,113800,6075204520,2725,2725,2725,2725,1758
|
|
20230705,113700,6070413970,2725,2730,2730,2725,1537
|
|
20230705,113600,6066225075,2725,2725,2725,2725,2243
|
|
20230705,113500,6060112900,2725,2725,2725,2720,356
|
|
20230705,113400,6059143695,2725,2725,2725,2715,1028
|
|
20230705,113300,6056349400,2720,2720,2725,2720,1057
|
|
20230705,113200,6053469620,2720,2725,2725,2715,5428
|
|
20230705,113100,6038705085,2725,2725,2725,2720,589
|
|
20230705,113000,6037101890,2720,2725,2725,2720,4739
|
|
20230705,112900,6024191795,2725,2720,2725,2720,240
|
|
20230705,112800,6023538295,2720,2720,2720,2720,3599
|
|
20230705,112700,6013749015,2725,2720,2725,2720,20416
|
|
20230705,112600,5958215450,2725,2725,2730,2725,1545
|
|
20230705,112500,5954004675,2725,2725,2725,2725,1459
|
|
20230705,112400,5950028900,2725,2725,2725,2725,2515
|
|
20230705,112300,5943175525,2725,2725,2730,2725,4890
|
|
20230705,112200,5929849560,2725,2730,2730,2725,1010
|
|
20230705,112100,5927097260,2730,2725,2730,2720,1830
|
|
20230705,112000,5922114535,2725,2730,2730,2725,3416
|
|
20230705,111900,5912803630,2730,2730,2735,2730,526
|
|
20230705,111800,5911367635,2730,2730,2730,2725,10091
|
|
20230705,111700,5883866090,2730,2730,2735,2730,3296
|
|
20230705,111600,5874866860,2730,2735,2735,2730,4396
|
|
20230705,111500,5862865285,2735,2730,2735,2730,468
|
|
20230705,111400,5861587055,2730,2735,2740,2730,9703
|
|
20230705,111300,5835060835,2735,2740,2740,2735,9961
|
|
20230705,111200,5807812835,2740,2740,2740,2735,6942
|
|
20230705,111100,5788791760,2740,2730,2740,2730,37934
|
|
20230705,111000,5685108540,2730,2720,2730,2715,48128
|
|
20230705,110900,5554086560,2720,2715,2720,2715,1077
|
|
20230705,110800,5551160570,2720,2720,2720,2715,4914
|
|
20230705,110700,5537800015,2720,2720,2720,2715,507
|
|
20230705,110600,5536423475,2720,2715,2720,2715,835
|
|
20230705,110500,5534155935,2710,2715,2720,2710,5886
|
|
20230705,110400,5518189885,2720,2715,2720,2715,393
|
|
20230705,110300,5517122120,2720,2715,2720,2715,573
|
|
20230705,110200,5515564790,2720,2720,2725,2720,6021
|
|
20230705,110100,5499187355,2725,2725,2725,2725,1092
|
|
20230705,110000,5496211655,2725,2725,2725,2720,16054
|
|
20230705,105900,5452467945,2725,2715,2725,2715,6220
|
|
20230705,105800,5435564400,2715,2715,2715,2705,4933
|
|
20230705,105700,5422197575,2720,2715,2720,2710,37166
|
|
20230705,105600,5321380080,2720,2720,2720,2715,6303
|
|
20230705,105500,5304235970,2720,2710,2720,2705,20854
|
|
20230705,105400,5247693755,2710,2710,2710,2705,1850
|
|
20230705,105300,5242683855,2705,2710,2710,2700,10217
|
|
20230705,105200,5215060345,2705,2710,2710,2705,5714
|
|
20230705,105100,5199598025,2710,2710,2710,2705,2124
|
|
20230705,105000,5193851985,2710,2705,2710,2700,1196
|
|
20230705,104900,5190618735,2710,2710,2710,2700,612
|
|
20230705,104800,5188962265,2710,2710,2710,2700,700
|
|
20230705,104700,5187071685,2710,2710,2710,2700,33
|
|
20230705,104600,5186982265,2710,2710,2710,2700,6514
|
|
20230705,104500,5169361570,2710,2705,2710,2705,5541
|
|
20230705,104400,5154355650,2705,2705,2710,2705,3459
|
|
20230705,104300,5144998955,2710,2715,2715,2710,1303
|
|
20230705,104200,5141467820,2715,2710,2715,2705,643
|
|
20230705,104100,5139727325,2710,2715,2715,2710,1730
|
|
20230705,104000,5135038665,2715,2710,2715,2705,11594
|
|
20230705,103900,5103672415,2715,2710,2715,2705,2332
|
|
20230705,103800,5097354735,2710,2710,2715,2705,10232
|
|
20230705,103700,5069651690,2715,2705,2715,2705,5911
|
|
20230705,103600,5053640260,2705,2715,2715,2705,2221
|
|
20230705,103500,5047621830,2710,2720,2720,2710,10445
|
|
20230705,103400,5019289565,2720,2715,2720,2710,2847
|
|
20230705,103300,5011560735,2720,2720,2720,2715,125
|
|
20230705,103200,5011220740,2720,2715,2720,2715,11771
|
|
20230705,103100,4979257450,2710,2710,2710,2705,9179
|
|
20230705,103000,4954382680,2710,2710,2710,2705,3184
|
|
20230705,102900,4945764430,2710,2700,2710,2700,4140
|
|
20230705,102800,4934570030,2700,2705,2710,2700,1264
|
|
20230705,102700,4931151400,2705,2700,2710,2700,1729
|
|
20230705,102600,4926474930,2705,2700,2705,2700,6938
|
|
20230705,102500,4907724940,2700,2700,2710,2700,10110
|
|
20230705,102400,4880427690,2700,2710,2710,2700,12126
|
|
20230705,102300,4847680035,2705,2705,2710,2700,12724
|
|
20230705,102200,4813246100,2700,2710,2710,2700,18907
|
|
20230705,102100,4762162615,2710,2710,2710,2705,5171
|
|
20230705,102000,4748174205,2705,2705,2710,2700,4924
|
|
20230705,101900,4734877270,2700,2695,2715,2695,21588
|
|
20230705,101800,4676577585,2690,2695,2700,2690,39392
|
|
20230705,101700,4570436300,2695,2700,2700,2695,3992
|
|
20230705,101600,4559677255,2705,2705,2705,2695,25399
|
|
20230705,101500,4491100080,2705,2700,2705,2700,18735
|
|
20230705,101400,4440515070,2700,2705,2705,2700,582
|
|
20230705,101300,4438941570,2700,2700,2705,2700,3092
|
|
20230705,101200,4430588165,2705,2705,2705,2700,1082
|
|
20230705,101100,4427663755,2705,2705,2710,2705,1913
|
|
20230705,101000,4422489085,2705,2705,2710,2705,11382
|
|
20230705,100900,4391689475,2700,2700,2705,2700,4245
|
|
20230705,100800,4380224720,2700,2705,2710,2695,15373
|
|
20230705,100700,4338708690,2705,2705,2710,2705,21476
|
|
20230705,100600,4280613780,2710,2715,2715,2705,8150
|
|
20230705,100500,4258519290,2715,2705,2715,2700,6792
|
|
20230705,100400,4240146300,2705,2705,2710,2700,8021
|
|
20230705,100300,4218447295,2700,2705,2705,2695,56114
|
|
20230705,100200,4066928445,2705,2705,2710,2700,10601
|
|
20230705,100100,4038252780,2710,2705,2715,2705,29394
|
|
20230705,100000,3958724365,2705,2710,2715,2705,3543
|
|
20230705,095900,3949125140,2710,2715,2715,2705,19665
|
|
20230705,095800,3895846730,2715,2725,2725,2715,9282
|
|
20230705,095700,3870595015,2720,2725,2725,2720,6302
|
|
20230705,095600,3853451805,2725,2715,2725,2715,6958
|
|
20230705,095500,3834547985,2720,2725,2725,2715,5533
|
|
20230705,095400,3819498140,2725,2720,2725,2715,7427
|
|
20230705,095300,3799296705,2725,2720,2725,2720,3276
|
|
20230705,095200,3790385690,2720,2720,2720,2715,1966
|
|
20230705,095100,3785047865,2720,2715,2720,2715,2915
|
|
20230705,095000,3777129100,2715,2715,2720,2710,11813
|
|
20230705,094900,3745106440,2715,2715,2720,2710,16462
|
|
20230705,094800,3700436185,2720,2725,2725,2715,4245
|
|
20230705,094700,3688895085,2725,2720,2725,2720,10147
|
|
20230705,094600,3661287910,2720,2720,2725,2720,2971
|
|
20230705,094500,3653201780,2725,2725,2730,2720,10451
|
|
20230705,094400,3624724910,2725,2725,2730,2725,3386
|
|
20230705,094300,3615498045,2730,2725,2730,2725,1686
|
|
20230705,094200,3610902550,2725,2725,2730,2725,4224
|
|
20230705,094100,3599389345,2725,2725,2725,2725,8801
|
|
20230705,094000,3575406620,2725,2725,2725,2720,6167
|
|
20230705,093900,3558601725,2725,2720,2730,2720,5366
|
|
20230705,093800,3544003845,2720,2725,2725,2720,16145
|
|
20230705,093700,3500058345,2730,2735,2735,2725,6799
|
|
20230705,093600,3481525955,2735,2725,2735,2720,14688
|
|
20230705,093500,3441458290,2725,2725,2730,2720,13396
|
|
20230705,093400,3404922200,2725,2715,2725,2715,12295
|
|
20230705,093300,3371460185,2715,2715,2720,2715,3800
|
|
20230705,093200,3361139885,2720,2710,2720,2710,8605
|
|
20230705,093100,3337760610,2715,2705,2715,2700,33285
|
|
20230705,093000,3247712955,2710,2705,2710,2705,24086
|
|
20230705,092900,3182554225,2705,2710,2710,2700,35616
|
|
20230705,092800,3086228985,2710,2705,2715,2705,23897
|
|
20230705,092700,3021503665,2705,2720,2720,2705,44910
|
|
20230705,092600,2899758865,2720,2715,2725,2710,43410
|
|
20230705,092500,2781855520,2720,2720,2730,2720,9033
|
|
20230705,092400,2757278775,2725,2720,2730,2720,7483
|
|
20230705,092300,2736888375,2725,2720,2725,2720,10616
|
|
20230705,092200,2708004120,2715,2715,2720,2710,19798
|
|
20230705,092100,2654295655,2710,2715,2715,2710,18904
|
|
20230705,092000,2602992795,2720,2705,2720,2705,9989
|
|
20230705,091900,2575871945,2710,2715,2715,2705,50401
|
|
20230705,091800,2439388045,2715,2720,2725,2710,11071
|
|
20230705,091700,2409329315,2720,2710,2730,2705,21262
|
|
20230705,091600,2351577585,2705,2705,2715,2700,65661
|
|
20230705,091500,2173950565,2705,2725,2725,2700,111336
|
|
20230705,091400,1871940425,2725,2740,2745,2725,43216
|
|
20230705,091300,1753816030,2745,2740,2750,2735,26236
|
|
20230705,091200,1681898510,2745,2735,2745,2730,18630
|
|
20230705,091100,1630854130,2735,2735,2740,2730,45450
|
|
20230705,091000,1506706035,2730,2740,2745,2720,66872
|
|
20230705,090900,1324290040,2735,2745,2750,2720,113889
|
|
20230705,090800,1013085615,2745,2730,2755,2730,47205
|
|
20230705,090700,883766525,2730,2775,2780,2730,112878
|
|
20230705,090600,573061100,2775,2775,2785,2775,9457
|
|
20230705,090500,546812455,2775,2785,2790,2770,37463
|
|
20230705,090400,442635890,2785,2800,2800,2785,20453
|
|
20230705,090300,385559640,2795,2815,2815,2795,43867
|
|
20230705,090200,262706750,2815,2800,2815,2795,16966
|
|
20230705,090100,215040185,2800,2785,2805,2785,23863
|
|
20230705,090000,148429055,2785,2795,2800,2780,53157
|