650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,194600,21294606980,2600,2600,2600,2600,0
|
|
20230706,194500,21294606980,2600,2600,2600,2600,0
|
|
20230706,194400,21294606980,2600,2600,2600,2600,0
|
|
20230706,194300,21294606980,2600,2600,2600,2600,0
|
|
20230706,194200,21294606980,2600,2600,2600,2600,0
|
|
20230706,194100,21294606980,2600,2600,2600,2600,0
|
|
20230706,194000,21294606980,2600,2600,2600,2600,0
|
|
20230706,193900,21294606980,2600,2600,2600,2600,0
|
|
20230706,193800,21294606980,2600,2600,2600,2600,0
|
|
20230706,193700,21294606980,2600,2600,2600,2600,0
|
|
20230706,193600,21294606980,2600,2600,2600,2600,0
|
|
20230706,193500,21294606980,2600,2600,2600,2600,0
|
|
20230706,193400,21294606980,2600,2600,2600,2600,0
|
|
20230706,193300,21294606980,2600,2600,2600,2600,0
|
|
20230706,193200,21294606980,2600,2600,2600,2600,0
|
|
20230706,193100,21294606980,2600,2600,2600,2600,0
|
|
20230706,193000,21294606980,2600,2600,2600,2600,0
|
|
20230706,192900,21294606980,2600,2600,2600,2600,0
|
|
20230706,192800,21294606980,2600,2600,2600,2600,0
|
|
20230706,192700,21294606980,2600,2600,2600,2600,0
|
|
20230706,192600,21294606980,2600,2600,2600,2600,0
|
|
20230706,192500,21294606980,2600,2600,2600,2600,0
|
|
20230706,192400,21294606980,2600,2600,2600,2600,0
|
|
20230706,192300,21294606980,2600,2600,2600,2600,0
|
|
20230706,192200,21294606980,2600,2600,2600,2600,0
|
|
20230706,192100,21294606980,2600,2600,2600,2600,0
|
|
20230706,192000,21294606980,2600,2600,2600,2600,0
|
|
20230706,191900,21294606980,2600,2600,2600,2600,0
|
|
20230706,191800,21294606980,2600,2600,2600,2600,0
|
|
20230706,191700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,191600,21294606980,2600,2600,2600,2600,0
|
|
20230706,191500,21294606980,2600,2600,2600,2600,0
|
|
20230706,191400,21294606980,2600,2600,2600,2600,0
|
|
20230706,191300,21294606980,2600,2600,2600,2600,0
|
|
20230706,191200,21294606980,2600,2600,2600,2600,0
|
|
20230706,191100,21294606980,2600,2600,2600,2600,0
|
|
20230706,191000,21294606980,2600,2600,2600,2600,0
|
|
20230706,190900,21294606980,2600,2600,2600,2600,0
|
|
20230706,190800,21294606980,2600,2600,2600,2600,0
|
|
20230706,190700,21294606980,2600,2600,2600,2600,0
|
|
20230706,190600,21294606980,2600,2600,2600,2600,0
|
|
20230706,190500,21294606980,2600,2600,2600,2600,0
|
|
20230706,190400,21294606980,2600,2600,2600,2600,0
|
|
20230706,190300,21294606980,2600,2600,2600,2600,0
|
|
20230706,190200,21294606980,2600,2600,2600,2600,0
|
|
20230706,190100,21294606980,2600,2600,2600,2600,0
|
|
20230706,190000,21294606980,2600,2600,2600,2600,0
|
|
20230706,185900,21294606980,2600,2600,2600,2600,0
|
|
20230706,185800,21294606980,2600,2600,2600,2600,0
|
|
20230706,185700,21294606980,2600,2600,2600,2600,0
|
|
20230706,185600,21294606980,2600,2600,2600,2600,0
|
|
20230706,185500,21294606980,2600,2600,2600,2600,0
|
|
20230706,185400,21294606980,2600,2600,2600,2600,0
|
|
20230706,185300,21294606980,2600,2600,2600,2600,0
|
|
20230706,185200,21294606980,2600,2600,2600,2600,0
|
|
20230706,185100,21294606980,2600,2600,2600,2600,0
|
|
20230706,185000,21294606980,2600,2600,2600,2600,0
|
|
20230706,184900,21294606980,2600,2600,2600,2600,0
|
|
20230706,184800,21294606980,2600,2600,2600,2600,0
|
|
20230706,184700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,184600,21294606980,2600,2600,2600,2600,0
|
|
20230706,184500,21294606980,2600,2600,2600,2600,0
|
|
20230706,184400,21294606980,2600,2600,2600,2600,0
|
|
20230706,184300,21294606980,2600,2600,2600,2600,0
|
|
20230706,184200,21294606980,2600,2600,2600,2600,0
|
|
20230706,184100,21294606980,2600,2600,2600,2600,0
|
|
20230706,184000,21294606980,2600,2600,2600,2600,0
|
|
20230706,183900,21294606980,2600,2600,2600,2600,0
|
|
20230706,183800,21294606980,2600,2600,2600,2600,0
|
|
20230706,183700,21294606980,2600,2600,2600,2600,0
|
|
20230706,183600,21294606980,2600,2600,2600,2600,0
|
|
20230706,183500,21294606980,2600,2600,2600,2600,0
|
|
20230706,183400,21294606980,2600,2600,2600,2600,0
|
|
20230706,183300,21294606980,2600,2600,2600,2600,0
|
|
20230706,183200,21294606980,2600,2600,2600,2600,0
|
|
20230706,183100,21294606980,2600,2600,2600,2600,0
|
|
20230706,183000,21294606980,2600,2600,2600,2600,0
|
|
20230706,182900,21294606980,2600,2600,2600,2600,0
|
|
20230706,182800,21294606980,2600,2600,2600,2600,0
|
|
20230706,182700,21294606980,2600,2600,2600,2600,0
|
|
20230706,182600,21294606980,2600,2600,2600,2600,0
|
|
20230706,182500,21294606980,2600,2600,2600,2600,0
|
|
20230706,182400,21294606980,2600,2600,2600,2600,0
|
|
20230706,182300,21294606980,2600,2600,2600,2600,0
|
|
20230706,182200,21294606980,2600,2600,2600,2600,0
|
|
20230706,182100,21294606980,2600,2600,2600,2600,0
|
|
20230706,182000,21294606980,2600,2600,2600,2600,0
|
|
20230706,181900,21294606980,2600,2600,2600,2600,0
|
|
20230706,181800,21294606980,2600,2600,2600,2600,0
|
|
20230706,181700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,181600,21294606980,2600,2600,2600,2600,0
|
|
20230706,181500,21294606980,2600,2600,2600,2600,0
|
|
20230706,181400,21294606980,2600,2600,2600,2600,0
|
|
20230706,181300,21294606980,2600,2600,2600,2600,0
|
|
20230706,181200,21294606980,2600,2600,2600,2600,0
|
|
20230706,181100,21294606980,2600,2600,2600,2600,0
|
|
20230706,181000,21294606980,2600,2600,2600,2600,0
|
|
20230706,180900,21294606980,2600,2600,2600,2600,0
|
|
20230706,180800,21294606980,2600,2600,2600,2600,0
|
|
20230706,180700,21294606980,2600,2600,2600,2600,0
|
|
20230706,180600,21294606980,2600,2600,2600,2600,0
|
|
20230706,180500,21294606980,2600,2600,2600,2600,0
|
|
20230706,180400,21294606980,2600,2600,2600,2600,0
|
|
20230706,180300,21294606980,2600,2600,2600,2600,0
|
|
20230706,180200,21294606980,2600,2600,2600,2600,0
|
|
20230706,180100,21294606980,2600,2600,2600,2600,0
|
|
20230706,180000,21294606980,2600,2600,2600,2600,0
|
|
20230706,175900,21294606980,2600,2600,2600,2600,0
|
|
20230706,175800,21294606980,2600,2600,2600,2600,0
|
|
20230706,175700,21294606980,2600,2600,2600,2600,0
|
|
20230706,175600,21294606980,2600,2600,2600,2600,0
|
|
20230706,175500,21294606980,2600,2600,2600,2600,0
|
|
20230706,175400,21294606980,2600,2600,2600,2600,0
|
|
20230706,175300,21294606980,2600,2600,2600,2600,0
|
|
20230706,175200,21294606980,2600,2600,2600,2600,0
|
|
20230706,175100,21294606980,2600,2600,2600,2600,0
|
|
20230706,175000,21294606980,2600,2600,2600,2600,0
|
|
20230706,174900,21294606980,2600,2600,2600,2600,0
|
|
20230706,174800,21294606980,2600,2600,2600,2600,0
|
|
20230706,174700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,174600,21294606980,2600,2600,2600,2600,0
|
|
20230706,174500,21294606980,2600,2600,2600,2600,0
|
|
20230706,174400,21294606980,2600,2600,2600,2600,0
|
|
20230706,174300,21294606980,2600,2600,2600,2600,0
|
|
20230706,174200,21294606980,2600,2600,2600,2600,0
|
|
20230706,174100,21294606980,2600,2600,2600,2600,0
|
|
20230706,174000,21294606980,2600,2600,2600,2600,0
|
|
20230706,173900,21294606980,2600,2600,2600,2600,0
|
|
20230706,173800,21294606980,2600,2600,2600,2600,0
|
|
20230706,173700,21294606980,2600,2600,2600,2600,0
|
|
20230706,173600,21294606980,2600,2600,2600,2600,0
|
|
20230706,173500,21294606980,2600,2600,2600,2600,0
|
|
20230706,173400,21294606980,2600,2600,2600,2600,0
|
|
20230706,173300,21294606980,2600,2600,2600,2600,0
|
|
20230706,173200,21294606980,2600,2600,2600,2600,0
|
|
20230706,173100,21294606980,2600,2600,2600,2600,0
|
|
20230706,173000,21294606980,2600,2600,2600,2600,0
|
|
20230706,172900,21294606980,2600,2600,2600,2600,0
|
|
20230706,172800,21294606980,2600,2600,2600,2600,0
|
|
20230706,172700,21294606980,2600,2600,2600,2600,0
|
|
20230706,172600,21294606980,2600,2600,2600,2600,0
|
|
20230706,172500,21294606980,2600,2600,2600,2600,0
|
|
20230706,172400,21294606980,2600,2600,2600,2600,0
|
|
20230706,172300,21294606980,2600,2600,2600,2600,0
|
|
20230706,172200,21294606980,2600,2600,2600,2600,0
|
|
20230706,172100,21294606980,2600,2600,2600,2600,0
|
|
20230706,172000,21294606980,2600,2600,2600,2600,0
|
|
20230706,171900,21294606980,2600,2600,2600,2600,0
|
|
20230706,171800,21294606980,2600,2600,2600,2600,0
|
|
20230706,171700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,171600,21294606980,2600,2600,2600,2600,0
|
|
20230706,171500,21294606980,2600,2600,2600,2600,0
|
|
20230706,171400,21294606980,2600,2600,2600,2600,0
|
|
20230706,171300,21294606980,2600,2600,2600,2600,0
|
|
20230706,171200,21294606980,2600,2600,2600,2600,0
|
|
20230706,171100,21294606980,2600,2600,2600,2600,0
|
|
20230706,171000,21294606980,2600,2600,2600,2600,0
|
|
20230706,170900,21294606980,2600,2600,2600,2600,0
|
|
20230706,170800,21294606980,2600,2600,2600,2600,0
|
|
20230706,170700,21294606980,2600,2600,2600,2600,0
|
|
20230706,170600,21294606980,2600,2600,2600,2600,0
|
|
20230706,170500,21294606980,2600,2600,2600,2600,0
|
|
20230706,170400,21294606980,2600,2600,2600,2600,0
|
|
20230706,170300,21294606980,2600,2600,2600,2600,0
|
|
20230706,170200,21294606980,2600,2600,2600,2600,0
|
|
20230706,170100,21294606980,2600,2600,2600,2600,0
|
|
20230706,170000,21294606980,2600,2600,2600,2600,0
|
|
20230706,165900,21294606980,2600,2600,2600,2600,0
|
|
20230706,165800,21294606980,2600,2600,2600,2600,0
|
|
20230706,165700,21294606980,2600,2600,2600,2600,0
|
|
20230706,165600,21294606980,2600,2600,2600,2600,0
|
|
20230706,165500,21294606980,2600,2600,2600,2600,0
|
|
20230706,165400,21294606980,2600,2600,2600,2600,0
|
|
20230706,165300,21294606980,2600,2600,2600,2600,0
|
|
20230706,165200,21294606980,2600,2600,2600,2600,0
|
|
20230706,165100,21294606980,2600,2600,2600,2600,0
|
|
20230706,165000,21294606980,2600,2600,2600,2600,0
|
|
20230706,164900,21294606980,2600,2600,2600,2600,0
|
|
20230706,164800,21294606980,2600,2600,2600,2600,0
|
|
20230706,164700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,164600,21294606980,2600,2600,2600,2600,0
|
|
20230706,164500,21294606980,2600,2600,2600,2600,0
|
|
20230706,164400,21294606980,2600,2600,2600,2600,0
|
|
20230706,164300,21294606980,2600,2600,2600,2600,0
|
|
20230706,164200,21294606980,2600,2600,2600,2600,0
|
|
20230706,164100,21294606980,2600,2600,2600,2600,0
|
|
20230706,164000,21294606980,2600,2600,2600,2600,0
|
|
20230706,163900,21294606980,2600,2600,2600,2600,0
|
|
20230706,163800,21294606980,2600,2600,2600,2600,0
|
|
20230706,163700,21294606980,2600,2600,2600,2600,0
|
|
20230706,163600,21294606980,2600,2600,2600,2600,0
|
|
20230706,163500,21294606980,2600,2600,2600,2600,0
|
|
20230706,163400,21294606980,2600,2600,2600,2600,0
|
|
20230706,163300,21294606980,2600,2600,2600,2600,0
|
|
20230706,163200,21294606980,2600,2600,2600,2600,0
|
|
20230706,163100,21294606980,2600,2600,2600,2600,0
|
|
20230706,163000,21294606980,2600,2600,2600,2600,0
|
|
20230706,162900,21294606980,2600,2600,2600,2600,0
|
|
20230706,162800,21294606980,2600,2600,2600,2600,0
|
|
20230706,162700,21294606980,2600,2600,2600,2600,0
|
|
20230706,162600,21294606980,2600,2600,2600,2600,0
|
|
20230706,162500,21294606980,2600,2600,2600,2600,0
|
|
20230706,162400,21294606980,2600,2600,2600,2600,0
|
|
20230706,162300,21294606980,2600,2600,2600,2600,0
|
|
20230706,162200,21294606980,2600,2600,2600,2600,0
|
|
20230706,162100,21294606980,2600,2600,2600,2600,0
|
|
20230706,162000,21294606980,2600,2600,2600,2600,0
|
|
20230706,161900,21294606980,2600,2600,2600,2600,0
|
|
20230706,161800,21294606980,2600,2600,2600,2600,0
|
|
20230706,161700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,161600,21294606980,2600,2600,2600,2600,0
|
|
20230706,161500,21294606980,2600,2600,2600,2600,0
|
|
20230706,161400,21294606980,2600,2600,2600,2600,0
|
|
20230706,161300,21294606980,2600,2600,2600,2600,0
|
|
20230706,161200,21294606980,2600,2600,2600,2600,0
|
|
20230706,161100,21294606980,2600,2600,2600,2600,0
|
|
20230706,161000,21294606980,2600,2600,2600,2600,0
|
|
20230706,160900,21294606980,2600,2600,2600,2600,0
|
|
20230706,160800,21294606980,2600,2600,2600,2600,0
|
|
20230706,160700,21294606980,2600,2600,2600,2600,0
|
|
20230706,160600,21294606980,2600,2600,2600,2600,0
|
|
20230706,160500,21294606980,2600,2600,2600,2600,0
|
|
20230706,160400,21294606980,2600,2600,2600,2600,0
|
|
20230706,160300,21294606980,2600,2600,2600,2600,0
|
|
20230706,160200,21294606980,2600,2600,2600,2600,0
|
|
20230706,160100,21294606980,2600,2600,2600,2600,0
|
|
20230706,160000,21294606980,2600,2600,2600,2600,0
|
|
20230706,155900,21294606980,2600,2600,2600,2600,0
|
|
20230706,155800,21294606980,2600,2600,2600,2600,0
|
|
20230706,155700,21294606980,2600,2600,2600,2600,0
|
|
20230706,155600,21294606980,2600,2600,2600,2600,0
|
|
20230706,155500,21294606980,2600,2600,2600,2600,0
|
|
20230706,155400,21294606980,2600,2600,2600,2600,0
|
|
20230706,155300,21294606980,2600,2600,2600,2600,0
|
|
20230706,155200,21294606980,2600,2600,2600,2600,0
|
|
20230706,155100,21294606980,2600,2600,2600,2600,0
|
|
20230706,155000,21294606980,2600,2600,2600,2600,0
|
|
20230706,154900,21294606980,2600,2600,2600,2600,0
|
|
20230706,154800,21294606980,2600,2600,2600,2600,0
|
|
20230706,154700,21294606980,2600,2600,2600,2600,167489
|
|
20230706,154600,21294606980,2600,2600,2600,2600,0
|
|
20230706,154500,21294606980,2600,2600,2600,2600,0
|
|
20230706,154400,21294606980,2600,2600,2600,2600,0
|
|
20230706,154300,21294606980,2600,2600,2600,2600,0
|
|
20230706,154200,21294606980,2600,2600,2600,2600,0
|
|
20230706,154100,21294606980,2600,2600,2600,2600,0
|
|
20230706,154000,21294606980,2600,2600,2600,2600,0
|
|
20230706,153900,21294606980,2600,2600,2600,2600,0
|
|
20230706,153800,21294606980,2600,2600,2600,2600,0
|
|
20230706,153700,21294606980,2600,2600,2600,2600,0
|
|
20230706,153600,21294606980,2600,2600,2600,2600,0
|
|
20230706,153500,21294606980,2600,2600,2600,2600,0
|
|
20230706,153400,21294606980,2600,2600,2600,2600,0
|
|
20230706,153300,21294606980,2600,2600,2600,2600,0
|
|
20230706,153200,21294606980,2600,2600,2600,2600,0
|
|
20230706,153100,21294606980,2600,2600,2600,2600,0
|
|
20230706,153000,21294606980,2600,2600,2600,2600,167489
|
|
20230706,152900,20859135580,2595,2595,2595,2595,0
|
|
20230706,152800,20859135580,2595,2595,2595,2595,0
|
|
20230706,152700,20859135580,2595,2595,2595,2595,0
|
|
20230706,152600,20859135580,2595,2595,2595,2595,0
|
|
20230706,152500,20859135580,2595,2595,2595,2595,0
|
|
20230706,152400,20859135580,2595,2595,2595,2595,0
|
|
20230706,152300,20859135580,2595,2595,2595,2595,0
|
|
20230706,152200,20859135580,2595,2595,2595,2595,0
|
|
20230706,152100,20859135580,2595,2595,2595,2595,0
|
|
20230706,152000,20859135580,2595,2595,2595,2595,0
|
|
20230706,151900,20859135580,2595,2580,2595,2580,75700
|
|
20230706,151800,20663411425,2580,2580,2590,2580,14866
|
|
20230706,151700,20625003140,2585,2585,2585,2575,21377
|
|
20230706,151600,20569789735,2585,2585,2590,2580,36197
|
|
20230706,151500,20476227570,2585,2585,2590,2565,116413
|
|
20230706,151400,20176367025,2585,2600,2600,2585,25318
|
|
20230706,151300,20110768810,2600,2600,2600,2580,66923
|
|
20230706,151200,19937475475,2605,2595,2605,2585,33275
|
|
20230706,151100,19851094500,2595,2580,2595,2575,12478
|
|
20230706,151000,19818776760,2585,2575,2610,2570,155302
|
|
20230706,150900,19416458475,2560,2570,2575,2560,33437
|
|
20230706,150800,19330554000,2570,2560,2570,2560,16668
|
|
20230706,150700,19287819335,2565,2570,2570,2555,21758
|
|
20230706,150600,19232005120,2570,2550,2570,2540,65741
|
|
20230706,150500,19063851230,2550,2540,2550,2540,10435
|
|
20230706,150400,19037297855,2545,2550,2555,2540,33996
|
|
20230706,150300,18950756065,2545,2550,2555,2545,19433
|
|
20230706,150200,18901204400,2550,2545,2550,2540,21786
|
|
20230706,150100,18845763490,2545,2535,2550,2535,18859
|
|
20230706,150000,18797769470,2540,2550,2550,2530,15251
|
|
20230706,145900,18759053640,2550,2535,2550,2530,42757
|
|
20230706,145800,18650515040,2540,2535,2540,2525,14642
|
|
20230706,145700,18613436820,2535,2530,2540,2530,8912
|
|
20230706,145600,18590843920,2525,2545,2550,2515,54243
|
|
20230706,145500,18453516020,2550,2555,2560,2545,22555
|
|
20230706,145400,18395925830,2560,2560,2570,2555,43729
|
|
20230706,145300,18283828200,2560,2545,2560,2535,55085
|
|
20230706,145200,18143490250,2545,2540,2545,2535,34659
|
|
20230706,145100,18055491015,2545,2550,2550,2540,21866
|
|
20230706,145000,17999865250,2545,2555,2555,2545,48016
|
|
20230706,144900,17877282115,2560,2550,2560,2545,34186
|
|
20230706,144800,17789970840,2545,2550,2550,2535,32757
|
|
20230706,144700,17706740855,2550,2555,2560,2550,20474
|
|
20230706,144600,17654467480,2555,2545,2560,2535,44428
|
|
20230706,144500,17541019530,2545,2540,2550,2535,42986
|
|
20230706,144400,17431727135,2540,2545,2560,2530,82704
|
|
20230706,144300,17221352355,2545,2550,2555,2530,105296
|
|
20230706,144200,16953658180,2555,2545,2565,2520,219151
|
|
20230706,144100,16396804495,2545,2495,2545,2495,215257
|
|
20230706,144000,15853954960,2495,2475,2510,2475,229713
|
|
20230706,143900,15280565585,2475,2465,2475,2460,50926
|
|
20230706,143800,15154878100,2465,2465,2475,2460,40544
|
|
20230706,143700,15054838570,2465,2460,2465,2445,113966
|
|
20230706,143600,14775039310,2460,2465,2465,2445,151808
|
|
20230706,143500,14402178705,2465,2450,2465,2440,95659
|
|
20230706,143400,14167658100,2445,2445,2460,2435,161424
|
|
20230706,143300,13772448465,2435,2445,2450,2415,201354
|
|
20230706,143200,13282201030,2445,2435,2445,2430,284666
|
|
20230706,143100,12588881345,2445,2445,2445,2445,0
|
|
20230706,143000,12588881345,2445,2500,2500,2445,298607
|
|
20230706,142900,11852832085,2495,2515,2525,2495,81049
|
|
20230706,142800,11649349645,2520,2510,2520,2505,66719
|
|
20230706,142700,11481678075,2510,2500,2510,2485,51371
|
|
20230706,142600,11353294490,2500,2490,2520,2485,138993
|
|
20230706,142500,11005119925,2490,2500,2510,2480,148903
|
|
20230706,142400,10633599020,2495,2550,2555,2485,609630
|
|
20230706,142300,9108332890,2550,2575,2575,2535,116689
|
|
20230706,142200,8810472960,2575,2590,2595,2570,78259
|
|
20230706,142100,8608415735,2590,2630,2630,2580,146538
|
|
20230706,142000,8226501965,2630,2630,2630,2625,60545
|
|
20230706,141900,8067429635,2635,2645,2650,2635,27311
|
|
20230706,141800,7995330570,2645,2655,2660,2645,15419
|
|
20230706,141700,7954479025,2655,2655,2655,2650,1152
|
|
20230706,141600,7951420665,2655,2655,2655,2655,5003
|
|
20230706,141500,7938137700,2660,2660,2660,2660,15
|
|
20230706,141400,7938097800,2655,2655,2655,2655,611
|
|
20230706,141300,7936475595,2655,2665,2665,2655,4376
|
|
20230706,141200,7924850435,2665,2665,2665,2665,103
|
|
20230706,141100,7924575940,2660,2660,2660,2660,649
|
|
20230706,141000,7922849600,2660,2665,2665,2660,5296
|
|
20230706,140900,7908759015,2665,2665,2670,2665,5540
|
|
20230706,140800,7893974715,2665,2660,2665,2660,4746
|
|
20230706,140700,7881349855,2660,2660,2660,2660,3149
|
|
20230706,140600,7872973515,2665,2660,2665,2660,3570
|
|
20230706,140500,7863459615,2660,2665,2665,2660,816
|
|
20230706,140400,7861287555,2660,2660,2660,2660,101
|
|
20230706,140300,7861018895,2660,2665,2665,2660,5980
|
|
20230706,140200,7845096640,2665,2665,2665,2665,1115
|
|
20230706,140100,7842125165,2665,2665,2665,2665,1381
|
|
20230706,140000,7838444800,2655,2665,2670,2655,4686
|
|
20230706,135900,7825976610,2665,2660,2665,2660,13791
|
|
20230706,135800,7789270455,2660,2660,2665,2660,3966
|
|
20230706,135700,7778708790,2665,2660,2665,2660,12931
|
|
20230706,135600,7744293560,2660,2660,2660,2660,1
|
|
20230706,135500,7744290900,2660,2660,2660,2660,200
|
|
20230706,135400,7743758900,2660,2660,2660,2660,600
|
|
20230706,135300,7742162900,2655,2655,2655,2655,2129
|
|
20230706,135200,7736510405,2655,2655,2655,2655,501
|
|
20230706,135100,7735180250,2655,2655,2660,2655,1315
|
|
20230706,135000,7731688655,2655,2655,2655,2650,1297
|
|
20230706,134900,7728246975,2655,2650,2655,2650,1711
|
|
20230706,134800,7723704275,2655,2660,2660,2650,3181
|
|
20230706,134700,7715259385,2660,2660,2660,2655,1102
|
|
20230706,134600,7712329135,2655,2655,2655,2655,3286
|
|
20230706,134500,7703604805,2650,2650,2655,2650,1766
|
|
20230706,134400,7698923905,2650,2650,2650,2650,140
|
|
20230706,134300,7698552905,2650,2650,2650,2650,15330
|
|
20230706,134200,7657928405,2650,2655,2655,2650,1065
|
|
20230706,134100,7655104080,2655,2655,2655,2655,11399
|
|
20230706,134000,7624839735,2655,2660,2665,2655,8359
|
|
20230706,133900,7602595445,2665,2650,2665,2645,21575
|
|
20230706,133800,7545318740,2650,2650,2650,2645,13590
|
|
20230706,133700,7509305345,2650,2640,2650,2640,45901
|
|
20230706,133600,7387849725,2640,2645,2645,2640,4721
|
|
20230706,133500,7375371770,2645,2635,2645,2635,1409
|
|
20230706,133400,7371645335,2635,2640,2645,2635,14554
|
|
20230706,133300,7333257230,2640,2640,2640,2640,506
|
|
20230706,133200,7331921390,2635,2635,2635,2635,5421
|
|
20230706,133100,7317637055,2640,2635,2645,2630,22032
|
|
20230706,133000,7259612525,2635,2635,2635,2635,12115
|
|
20230706,132900,7227689500,2635,2640,2645,2635,15720
|
|
20230706,132800,7186183770,2640,2640,2640,2640,22
|
|
20230706,132700,7186125690,2645,2645,2645,2645,314
|
|
20230706,132600,7185295160,2645,2645,2650,2645,4577
|
|
20230706,132500,7173180080,2645,2650,2650,2645,4580
|
|
20230706,132400,7161058345,2645,2645,2645,2630,16664
|
|
20230706,132300,7117144530,2640,2645,2645,2640,301
|
|
20230706,132200,7116349250,2650,2650,2650,2650,15
|
|
20230706,132100,7116309500,2650,2645,2650,2645,9159
|
|
20230706,132000,7092061370,2635,2635,2645,2630,5571
|
|
20230706,131900,7077382935,2640,2640,2645,2640,11717
|
|
20230706,131800,7046444225,2640,2640,2640,2640,1080
|
|
20230706,131700,7043593025,2635,2640,2645,2635,456
|
|
20230706,131600,7042391410,2630,2645,2645,2630,5836
|
|
20230706,131500,7027025485,2630,2640,2640,2625,8906
|
|
20230706,131400,7003580645,2635,2640,2640,2635,663
|
|
20230706,131300,7001833355,2640,2640,2640,2640,4018
|
|
20230706,131200,6991225835,2630,2635,2640,2630,10204
|
|
20230706,131100,6964382740,2635,2640,2640,2635,1674
|
|
20230706,131000,6959963905,2640,2635,2640,2630,8747
|
|
20230706,130900,6936905880,2630,2635,2635,2630,4300
|
|
20230706,130800,6925576885,2635,2630,2640,2630,16969
|
|
20230706,130700,6880942400,2630,2635,2635,2630,8833
|
|
20230706,130600,6857676095,2635,2635,2635,2635,6217
|
|
20230706,130500,6841294300,2635,2640,2640,2635,4216
|
|
20230706,130400,6830166610,2640,2640,2640,2640,100
|
|
20230706,130300,6829902610,2645,2645,2645,2645,1135
|
|
20230706,130200,6826900535,2640,2640,2640,2640,1612
|
|
20230706,130100,6822644855,2645,2640,2645,2640,1523
|
|
20230706,130000,6818623040,2640,2640,2645,2640,1448
|
|
20230706,125900,6814798320,2640,2640,2640,2640,78
|
|
20230706,125800,6814592400,2635,2650,2650,2635,230
|
|
20230706,125700,6813985265,2640,2640,2645,2640,6124
|
|
20230706,125600,6797806530,2640,2640,2640,2640,2582
|
|
20230706,125500,6790990050,2635,2635,2635,2635,53
|
|
20230706,125400,6790850395,2635,2645,2645,2635,4489
|
|
20230706,125300,6779010795,2645,2645,2645,2645,201
|
|
20230706,125200,6778479150,2640,2645,2650,2640,21883
|
|
20230706,125100,6720701010,2650,2650,2650,2650,1109
|
|
20230706,125000,6717762160,2655,2640,2655,2640,2226
|
|
20230706,124900,6711871615,2635,2640,2640,2635,14580
|
|
20230706,124800,6673427370,2640,2645,2650,2640,9551
|
|
20230706,124700,6648190580,2645,2645,2645,2645,1386
|
|
20230706,124600,6644524610,2650,2655,2655,2645,10638
|
|
20230706,124500,6616334070,2655,2655,2655,2655,506
|
|
20230706,124400,6614990640,2655,2655,2655,2655,10155
|
|
20230706,124300,6588029115,2660,2660,2660,2660,900
|
|
20230706,124200,6585635115,2660,2655,2660,2655,218
|
|
20230706,124100,6585055790,2655,2655,2655,2655,4513
|
|
20230706,124000,6573073775,2655,2655,2655,2655,1
|
|
20230706,123900,6573071120,2655,2655,2655,2655,509
|
|
20230706,123800,6571719725,2655,2650,2655,2650,827
|
|
20230706,123700,6569524100,2655,2650,2655,2650,6249
|
|
20230706,123600,6552952470,2655,2655,2655,2650,894
|
|
20230706,123500,6550580900,2655,2655,2655,2655,1095
|
|
20230706,123400,6547673675,2650,2645,2650,2645,2754
|
|
20230706,123300,6540375955,2650,2650,2650,2645,345
|
|
20230706,123200,6539462705,2650,2650,2650,2645,4697
|
|
20230706,123100,6527036815,2650,2645,2650,2645,661
|
|
20230706,123000,6525285520,2645,2650,2650,2645,691
|
|
20230706,122900,6523457265,2645,2645,2645,2645,5
|
|
20230706,122800,6523444040,2645,2650,2655,2645,8766
|
|
20230706,122700,6500213585,2650,2645,2650,2645,6332
|
|
20230706,122600,6483434235,2645,2645,2650,2645,2421
|
|
20230706,122500,6477020595,2650,2645,2650,2645,3833
|
|
20230706,122400,6466876710,2650,2650,2650,2650,393
|
|
20230706,122300,6465835260,2645,2650,2650,2645,6129
|
|
20230706,122200,6449622085,2650,2650,2650,2650,780
|
|
20230706,122100,6447555085,2650,2650,2650,2650,2589
|
|
20230706,122000,6440694235,2655,2650,2655,2650,1959
|
|
20230706,121900,6435502380,2650,2650,2655,2650,7120
|
|
20230706,121800,6416627130,2650,2645,2650,2645,2300
|
|
20230706,121700,6410543610,2640,2645,2645,2640,6178
|
|
20230706,121600,6394218315,2645,2640,2645,2635,9897
|
|
20230706,121500,6368095225,2640,2640,2640,2640,147
|
|
20230706,121400,6367707145,2640,2635,2640,2635,136
|
|
20230706,121300,6367348695,2635,2640,2640,2630,7839
|
|
20230706,121200,6346690060,2640,2640,2640,2640,0
|
|
20230706,121100,6346690060,2640,2635,2640,2635,11
|
|
20230706,121000,6346661055,2635,2630,2635,2630,1324
|
|
20230706,120900,6343172950,2635,2630,2635,2630,1564
|
|
20230706,120800,6339057685,2630,2635,2640,2630,603
|
|
20230706,120700,6337471620,2635,2635,2635,2635,83
|
|
20230706,120600,6337252915,2640,2635,2640,2630,7005
|
|
20230706,120500,6318800225,2635,2640,2640,2635,700
|
|
20230706,120400,6316953225,2640,2640,2645,2635,1342
|
|
20230706,120300,6313410500,2645,2630,2645,2630,8596
|
|
20230706,120200,6290691780,2625,2635,2635,2625,13911
|
|
20230706,120100,6254068185,2625,2630,2630,2620,26101
|
|
20230706,120000,6185672640,2630,2630,2635,2620,20157
|
|
20230706,115900,6132766455,2630,2630,2635,2620,18906
|
|
20230706,115800,6083180000,2630,2635,2635,2630,4300
|
|
20230706,115700,6071856255,2640,2635,2640,2635,1847
|
|
20230706,115600,6066989350,2635,2630,2635,2630,4523
|
|
20230706,115500,6055073995,2635,2635,2640,2635,2006
|
|
20230706,115400,6049788150,2635,2635,2640,2635,2030
|
|
20230706,115300,6044437600,2640,2640,2640,2640,10
|
|
20230706,115200,6044411200,2640,2640,2640,2630,2220
|
|
20230706,115100,6038565995,2650,2640,2650,2620,137095
|
|
20230706,115000,5677755550,2650,2650,2650,2640,10659
|
|
20230706,114900,5649579995,2650,2650,2650,2645,243
|
|
20230706,114800,5648936105,2650,2650,2650,2640,3104
|
|
20230706,114700,5640738420,2640,2635,2640,2635,26921
|
|
20230706,114600,5569761255,2635,2640,2640,2635,7469
|
|
20230706,114500,5550064445,2640,2650,2650,2640,7210
|
|
20230706,114400,5531026745,2645,2645,2645,2640,10461
|
|
20230706,114300,5503384755,2645,2650,2655,2645,36750
|
|
20230706,114200,5406172210,2650,2655,2655,2650,3565
|
|
20230706,114100,5396723960,2650,2650,2650,2650,10000
|
|
20230706,114000,5370223960,2655,2650,2655,2650,564
|
|
20230706,113900,5368726545,2655,2650,2655,2650,2359
|
|
20230706,113800,5362469940,2650,2655,2660,2645,18820
|
|
20230706,113700,5312581175,2655,2655,2660,2655,5496
|
|
20230706,113600,5297984490,2660,2660,2660,2655,220
|
|
20230706,113500,5297399325,2655,2655,2655,2655,5560
|
|
20230706,113400,5282637525,2655,2655,2660,2655,6207
|
|
20230706,113300,5266155440,2660,2660,2660,2655,1857
|
|
20230706,113200,5261220480,2660,2660,2660,2655,1520
|
|
20230706,113100,5257180550,2660,2660,2660,2660,344
|
|
20230706,113000,5256265510,2655,2660,2660,2655,1175
|
|
20230706,112900,5253142260,2655,2655,2655,2655,401
|
|
20230706,112800,5252077605,2660,2660,2660,2660,3
|
|
20230706,112700,5252069625,2655,2660,2660,2655,11091
|
|
20230706,112600,5222570065,2660,2660,2660,2660,1446
|
|
20230706,112500,5218723705,2665,2665,2665,2660,5002
|
|
20230706,112400,5205418280,2660,2660,2665,2655,7699
|
|
20230706,112300,5184943890,2665,2660,2665,2660,2102
|
|
20230706,112200,5179352065,2665,2660,2665,2660,612
|
|
20230706,112100,5177721815,2660,2660,2660,2655,2153
|
|
20230706,112000,5172003485,2655,2655,2660,2655,4990
|
|
20230706,111900,5158739785,2655,2660,2660,2655,1042
|
|
20230706,111800,5155968120,2655,2660,2660,2655,700
|
|
20230706,111700,5154107120,2665,2665,2665,2660,3428
|
|
20230706,111600,5144985175,2665,2665,2665,2665,976
|
|
20230706,111500,5142384135,2660,2655,2660,2655,3213
|
|
20230706,111400,5133844465,2655,2655,2655,2655,13
|
|
20230706,111300,5133809950,2655,2670,2670,2655,20508
|
|
20230706,111200,5079212435,2665,2670,2670,2665,220
|
|
20230706,111100,5078626065,2670,2670,2670,2670,38
|
|
20230706,111000,5078524605,2670,2670,2670,2670,505
|
|
20230706,110900,5077176255,2670,2665,2670,2665,577
|
|
20230706,110800,5075635720,2665,2670,2670,2665,624
|
|
20230706,110700,5073972255,2670,2670,2670,2670,3201
|
|
20230706,110600,5065425585,2670,2670,2670,2670,361
|
|
20230706,110500,5064461715,2670,2675,2675,2670,7253
|
|
20230706,110400,5045082030,2680,2680,2680,2675,4123
|
|
20230706,110300,5034052390,2680,2680,2680,2680,1000
|
|
20230706,110200,5031372390,2675,2675,2675,2675,388
|
|
20230706,110100,5030334490,2675,2675,2680,2675,2032
|
|
20230706,110000,5024898880,2675,2670,2675,2670,956
|
|
20230706,105900,5022342875,2670,2675,2675,2670,318
|
|
20230706,105800,5021492775,2675,2670,2675,2665,7061
|
|
20230706,105700,5002633990,2670,2670,2670,2665,2215
|
|
20230706,105600,4996724465,2665,2665,2665,2665,1978
|
|
20230706,105500,4991453095,2665,2665,2665,2660,2850
|
|
20230706,105400,4983858595,2665,2665,2665,2655,9243
|
|
20230706,105300,4959278295,2660,2665,2670,2660,3735
|
|
20230706,105200,4949324960,2670,2665,2670,2665,4004
|
|
20230706,105100,4938654280,2665,2665,2665,2665,2211
|
|
20230706,105000,4932761965,2665,2665,2665,2665,2
|
|
20230706,104900,4932756635,2670,2665,2670,2660,13037
|
|
20230706,104800,4898029130,2665,2675,2675,2665,9864
|
|
20230706,104700,4871695950,2675,2675,2680,2675,374
|
|
20230706,104600,4870695495,2675,2675,2675,2670,3445
|
|
20230706,104500,4861487070,2675,2675,2675,2675,105
|
|
20230706,104400,4861206195,2675,2675,2675,2675,41
|
|
20230706,104300,4861096520,2670,2675,2675,2670,21386
|
|
20230706,104200,4803958035,2680,2680,2680,2675,2195
|
|
20230706,104100,4798082905,2685,2680,2685,2675,1221
|
|
20230706,104000,4794812990,2680,2675,2680,2675,943
|
|
20230706,103900,4792290275,2675,2680,2685,2675,1737
|
|
20230706,103800,4787635610,2680,2685,2690,2680,6818
|
|
20230706,103700,4769341900,2685,2675,2685,2675,8773
|
|
20230706,103600,4745805215,2670,2675,2680,2670,435
|
|
20230706,103500,4744641625,2680,2680,2680,2680,0
|
|
20230706,103400,4744641625,2680,2670,2680,2670,6336
|
|
20230706,103300,4727688030,2670,2675,2680,2670,1309
|
|
20230706,103200,4724189235,2675,2680,2680,2675,708
|
|
20230706,103100,4722293420,2680,2670,2680,2670,10000
|
|
20230706,103000,4695524130,2675,2665,2675,2665,5328
|
|
20230706,102900,4681300860,2670,2670,2670,2670,0
|
|
20230706,102800,4681300860,2670,2665,2670,2660,7827
|
|
20230706,102700,4660466020,2670,2665,2670,2660,579
|
|
20230706,102600,4658923030,2665,2665,2665,2660,1414
|
|
20230706,102500,4655154845,2670,2670,2675,2665,2094
|
|
20230706,102400,4649563920,2670,2670,2670,2670,435
|
|
20230706,102300,4648402470,2670,2670,2675,2665,7061
|
|
20230706,102200,4629549895,2670,2665,2670,2665,22
|
|
20230706,102100,4629491255,2670,2660,2670,2660,1617
|
|
20230706,102000,4625183485,2660,2660,2670,2660,10304
|
|
20230706,101900,4597774820,2660,2670,2675,2660,26497
|
|
20230706,101800,4527218895,2670,2680,2685,2670,8806
|
|
20230706,101700,4503674675,2675,2670,2700,2670,17689
|
|
20230706,101600,4456277070,2665,2670,2670,2665,1946
|
|
20230706,101500,4451081445,2670,2670,2670,2660,301
|
|
20230706,101400,4450278775,2670,2665,2670,2660,2771
|
|
20230706,101300,4442895620,2665,2660,2665,2655,14409
|
|
20230706,101200,4404560700,2660,2660,2660,2650,12434
|
|
20230706,101100,4371545165,2655,2650,2660,2650,4758
|
|
20230706,101000,4358925385,2650,2660,2660,2650,7787
|
|
20230706,100900,4338273915,2655,2660,2660,2655,1211
|
|
20230706,100800,4335056135,2660,2660,2660,2645,7643
|
|
20230706,100700,4314802090,2655,2660,2660,2650,3232
|
|
20230706,100600,4306218785,2660,2655,2665,2640,63232
|
|
20230706,100500,4138906380,2655,2665,2675,2655,33061
|
|
20230706,100400,4050959225,2665,2665,2675,2665,30594
|
|
20230706,100300,3969400645,2665,2675,2680,2665,26612
|
|
20230706,100200,3898295465,2675,2680,2690,2675,6754
|
|
20230706,100100,3880206920,2680,2690,2690,2675,17619
|
|
20230706,100000,3832972550,2690,2690,2695,2685,1601
|
|
20230706,095900,3828665850,2685,2680,2695,2680,4432
|
|
20230706,095800,3816781900,2680,2690,2690,2680,13353
|
|
20230706,095700,3780926210,2690,2685,2690,2685,1851
|
|
20230706,095600,3775955000,2680,2680,2680,2675,4539
|
|
20230706,095500,3763796370,2680,2680,2685,2680,11944
|
|
20230706,095400,3731786350,2685,2685,2685,2680,7210
|
|
20230706,095300,3712462500,2675,2685,2685,2675,19496
|
|
20230706,095200,3660224860,2685,2685,2685,2680,2052
|
|
20230706,095100,3654720455,2685,2685,2685,2685,600
|
|
20230706,095000,3653109455,2685,2680,2685,2680,1058
|
|
20230706,094900,3650273965,2680,2685,2690,2675,4765
|
|
20230706,094800,3637511595,2690,2690,2690,2690,20
|
|
20230706,094700,3637457795,2690,2685,2690,2680,19645
|
|
20230706,094600,3584799665,2685,2690,2695,2685,17777
|
|
20230706,094500,3537028475,2690,2705,2705,2690,23191
|
|
20230706,094400,3474434600,2705,2705,2715,2705,4054
|
|
20230706,094300,3463437700,2700,2710,2710,2700,18889
|
|
20230706,094200,3412369550,2710,2710,2715,2705,3557
|
|
20230706,094100,3402729405,2715,2715,2715,2700,31407
|
|
20230706,094000,3317631070,2720,2720,2725,2715,6216
|
|
20230706,093900,3300723550,2720,2725,2730,2720,11580
|
|
20230706,093800,3269197610,2730,2730,2730,2730,17833
|
|
20230706,093700,3220513520,2735,2725,2735,2725,4816
|
|
20230706,093600,3207371550,2730,2725,2730,2715,2388
|
|
20230706,093500,3200865210,2710,2730,2730,2710,9017
|
|
20230706,093400,3176364085,2730,2725,2730,2715,9188
|
|
20230706,093300,3151329485,2720,2715,2720,2710,23083
|
|
20230706,093200,3088684580,2715,2715,2720,2715,27926
|
|
20230706,093100,3012848825,2720,2725,2730,2710,22272
|
|
20230706,093000,2952251845,2715,2745,2745,2715,75729
|
|
20230706,092900,2745376155,2745,2750,2755,2740,33356
|
|
20230706,092800,2653767160,2750,2755,2755,2745,18835
|
|
20230706,092700,2601975755,2755,2745,2755,2740,37917
|
|
20230706,092600,2497756580,2745,2740,2745,2740,17602
|
|
20230706,092500,2449445145,2745,2740,2745,2735,17561
|
|
20230706,092400,2401334940,2740,2740,2745,2730,57694
|
|
20230706,092300,2243306425,2745,2740,2745,2735,43033
|
|
20230706,092200,2125311550,2735,2735,2740,2730,62973
|
|
20230706,092100,1953005160,2735,2720,2735,2720,94813
|
|
20230706,092000,1694456900,2725,2715,2725,2715,28992
|
|
20230706,091900,1615543305,2710,2715,2715,2710,13206
|
|
20230706,091800,1579712345,2710,2720,2725,2710,48893
|
|
20230706,091700,1446800375,2720,2715,2720,2710,28238
|
|
20230706,091600,1370070805,2715,2720,2725,2705,43447
|
|
20230706,091500,1251921810,2720,2715,2720,2710,37358
|
|
20230706,091400,1150493310,2710,2710,2715,2690,42942
|
|
20230706,091300,1034283270,2710,2680,2710,2670,51407
|
|
20230706,091200,895522595,2655,2680,2680,2655,33213
|
|
20230706,091100,806951275,2675,2685,2685,2675,3274
|
|
20230706,091000,798191765,2685,2670,2690,2655,17973
|
|
20230706,090900,750157190,2670,2655,2670,2655,26267
|
|
20230706,090800,680315125,2650,2665,2665,2650,63070
|
|
20230706,090700,512699355,2665,2680,2680,2665,23167
|
|
20230706,090600,450889715,2680,2680,2685,2675,12059
|
|
20230706,090500,418608030,2685,2680,2690,2680,2583
|
|
20230706,090400,411673430,2685,2680,2685,2675,5155
|
|
20230706,090300,397858655,2680,2670,2690,2670,13538
|
|
20230706,090200,361632510,2670,2675,2680,2665,44842
|
|
20230706,090100,241914270,2675,2700,2700,2675,33003
|
|
20230706,090000,153208380,2705,2715,2715,2700,51311
|