650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,194600,26250037985,2635,2635,2635,2635,0
|
|
20230710,194500,26250037985,2635,2635,2635,2635,0
|
|
20230710,194400,26250037985,2635,2635,2635,2635,0
|
|
20230710,194300,26250037985,2635,2635,2635,2635,0
|
|
20230710,194200,26250037985,2635,2635,2635,2635,0
|
|
20230710,194100,26250037985,2635,2635,2635,2635,0
|
|
20230710,194000,26250037985,2635,2635,2635,2635,0
|
|
20230710,193900,26250037985,2635,2635,2635,2635,0
|
|
20230710,193800,26250037985,2635,2635,2635,2635,0
|
|
20230710,193700,26250037985,2635,2635,2635,2635,0
|
|
20230710,193600,26250037985,2635,2635,2635,2635,0
|
|
20230710,193500,26250037985,2635,2635,2635,2635,0
|
|
20230710,193400,26250037985,2635,2635,2635,2635,0
|
|
20230710,193300,26250037985,2635,2635,2635,2635,0
|
|
20230710,193200,26250037985,2635,2635,2635,2635,0
|
|
20230710,193100,26250037985,2635,2635,2635,2635,0
|
|
20230710,193000,26250037985,2635,2635,2635,2635,0
|
|
20230710,192900,26250037985,2635,2635,2635,2635,0
|
|
20230710,192800,26250037985,2635,2635,2635,2635,0
|
|
20230710,192700,26250037985,2635,2635,2635,2635,0
|
|
20230710,192600,26250037985,2635,2635,2635,2635,0
|
|
20230710,192500,26250037985,2635,2635,2635,2635,0
|
|
20230710,192400,26250037985,2635,2635,2635,2635,0
|
|
20230710,192300,26250037985,2635,2635,2635,2635,0
|
|
20230710,192200,26250037985,2635,2635,2635,2635,0
|
|
20230710,192100,26250037985,2635,2635,2635,2635,0
|
|
20230710,192000,26250037985,2635,2635,2635,2635,0
|
|
20230710,191900,26250037985,2635,2635,2635,2635,0
|
|
20230710,191800,26250037985,2635,2635,2635,2635,0
|
|
20230710,191700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,191600,26250037985,2635,2635,2635,2635,0
|
|
20230710,191500,26250037985,2635,2635,2635,2635,0
|
|
20230710,191400,26250037985,2635,2635,2635,2635,0
|
|
20230710,191300,26250037985,2635,2635,2635,2635,0
|
|
20230710,191200,26250037985,2635,2635,2635,2635,0
|
|
20230710,191100,26250037985,2635,2635,2635,2635,0
|
|
20230710,191000,26250037985,2635,2635,2635,2635,0
|
|
20230710,190900,26250037985,2635,2635,2635,2635,0
|
|
20230710,190800,26250037985,2635,2635,2635,2635,0
|
|
20230710,190700,26250037985,2635,2635,2635,2635,0
|
|
20230710,190600,26250037985,2635,2635,2635,2635,0
|
|
20230710,190500,26250037985,2635,2635,2635,2635,0
|
|
20230710,190400,26250037985,2635,2635,2635,2635,0
|
|
20230710,190300,26250037985,2635,2635,2635,2635,0
|
|
20230710,190200,26250037985,2635,2635,2635,2635,0
|
|
20230710,190100,26250037985,2635,2635,2635,2635,0
|
|
20230710,190000,26250037985,2635,2635,2635,2635,0
|
|
20230710,185900,26250037985,2635,2635,2635,2635,0
|
|
20230710,185800,26250037985,2635,2635,2635,2635,0
|
|
20230710,185700,26250037985,2635,2635,2635,2635,0
|
|
20230710,185600,26250037985,2635,2635,2635,2635,0
|
|
20230710,185500,26250037985,2635,2635,2635,2635,0
|
|
20230710,185400,26250037985,2635,2635,2635,2635,0
|
|
20230710,185300,26250037985,2635,2635,2635,2635,0
|
|
20230710,185200,26250037985,2635,2635,2635,2635,0
|
|
20230710,185100,26250037985,2635,2635,2635,2635,0
|
|
20230710,185000,26250037985,2635,2635,2635,2635,0
|
|
20230710,184900,26250037985,2635,2635,2635,2635,0
|
|
20230710,184800,26250037985,2635,2635,2635,2635,0
|
|
20230710,184700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,184600,26250037985,2635,2635,2635,2635,0
|
|
20230710,184500,26250037985,2635,2635,2635,2635,0
|
|
20230710,184400,26250037985,2635,2635,2635,2635,0
|
|
20230710,184300,26250037985,2635,2635,2635,2635,0
|
|
20230710,184200,26250037985,2635,2635,2635,2635,0
|
|
20230710,184100,26250037985,2635,2635,2635,2635,0
|
|
20230710,184000,26250037985,2635,2635,2635,2635,0
|
|
20230710,183900,26250037985,2635,2635,2635,2635,0
|
|
20230710,183800,26250037985,2635,2635,2635,2635,0
|
|
20230710,183700,26250037985,2635,2635,2635,2635,0
|
|
20230710,183600,26250037985,2635,2635,2635,2635,0
|
|
20230710,183500,26250037985,2635,2635,2635,2635,0
|
|
20230710,183400,26250037985,2635,2635,2635,2635,0
|
|
20230710,183300,26250037985,2635,2635,2635,2635,0
|
|
20230710,183200,26250037985,2635,2635,2635,2635,0
|
|
20230710,183100,26250037985,2635,2635,2635,2635,0
|
|
20230710,183000,26250037985,2635,2635,2635,2635,0
|
|
20230710,182900,26250037985,2635,2635,2635,2635,0
|
|
20230710,182800,26250037985,2635,2635,2635,2635,0
|
|
20230710,182700,26250037985,2635,2635,2635,2635,0
|
|
20230710,182600,26250037985,2635,2635,2635,2635,0
|
|
20230710,182500,26250037985,2635,2635,2635,2635,0
|
|
20230710,182400,26250037985,2635,2635,2635,2635,0
|
|
20230710,182300,26250037985,2635,2635,2635,2635,0
|
|
20230710,182200,26250037985,2635,2635,2635,2635,0
|
|
20230710,182100,26250037985,2635,2635,2635,2635,0
|
|
20230710,182000,26250037985,2635,2635,2635,2635,0
|
|
20230710,181900,26250037985,2635,2635,2635,2635,0
|
|
20230710,181800,26250037985,2635,2635,2635,2635,0
|
|
20230710,181700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,181600,26250037985,2635,2635,2635,2635,0
|
|
20230710,181500,26250037985,2635,2635,2635,2635,0
|
|
20230710,181400,26250037985,2635,2635,2635,2635,0
|
|
20230710,181300,26250037985,2635,2635,2635,2635,0
|
|
20230710,181200,26250037985,2635,2635,2635,2635,0
|
|
20230710,181100,26250037985,2635,2635,2635,2635,0
|
|
20230710,181000,26250037985,2635,2635,2635,2635,0
|
|
20230710,180900,26250037985,2635,2635,2635,2635,0
|
|
20230710,180800,26250037985,2635,2635,2635,2635,0
|
|
20230710,180700,26250037985,2635,2635,2635,2635,0
|
|
20230710,180600,26250037985,2635,2635,2635,2635,0
|
|
20230710,180500,26250037985,2635,2635,2635,2635,0
|
|
20230710,180400,26250037985,2635,2635,2635,2635,0
|
|
20230710,180300,26250037985,2635,2635,2635,2635,0
|
|
20230710,180200,26250037985,2635,2635,2635,2635,0
|
|
20230710,180100,26250037985,2635,2635,2635,2635,0
|
|
20230710,180000,26250037985,2635,2635,2635,2635,0
|
|
20230710,175900,26250037985,2635,2635,2635,2635,0
|
|
20230710,175800,26250037985,2635,2635,2635,2635,0
|
|
20230710,175700,26250037985,2635,2635,2635,2635,0
|
|
20230710,175600,26250037985,2635,2635,2635,2635,0
|
|
20230710,175500,26250037985,2635,2635,2635,2635,0
|
|
20230710,175400,26250037985,2635,2635,2635,2635,0
|
|
20230710,175300,26250037985,2635,2635,2635,2635,0
|
|
20230710,175200,26250037985,2635,2635,2635,2635,0
|
|
20230710,175100,26250037985,2635,2635,2635,2635,0
|
|
20230710,175000,26250037985,2635,2635,2635,2635,0
|
|
20230710,174900,26250037985,2635,2635,2635,2635,0
|
|
20230710,174800,26250037985,2635,2635,2635,2635,0
|
|
20230710,174700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,174600,26250037985,2635,2635,2635,2635,0
|
|
20230710,174500,26250037985,2635,2635,2635,2635,0
|
|
20230710,174400,26250037985,2635,2635,2635,2635,0
|
|
20230710,174300,26250037985,2635,2635,2635,2635,0
|
|
20230710,174200,26250037985,2635,2635,2635,2635,0
|
|
20230710,174100,26250037985,2635,2635,2635,2635,0
|
|
20230710,174000,26250037985,2635,2635,2635,2635,0
|
|
20230710,173900,26250037985,2635,2635,2635,2635,0
|
|
20230710,173800,26250037985,2635,2635,2635,2635,0
|
|
20230710,173700,26250037985,2635,2635,2635,2635,0
|
|
20230710,173600,26250037985,2635,2635,2635,2635,0
|
|
20230710,173500,26250037985,2635,2635,2635,2635,0
|
|
20230710,173400,26250037985,2635,2635,2635,2635,0
|
|
20230710,173300,26250037985,2635,2635,2635,2635,0
|
|
20230710,173200,26250037985,2635,2635,2635,2635,0
|
|
20230710,173100,26250037985,2635,2635,2635,2635,0
|
|
20230710,173000,26250037985,2635,2635,2635,2635,0
|
|
20230710,172900,26250037985,2635,2635,2635,2635,0
|
|
20230710,172800,26250037985,2635,2635,2635,2635,0
|
|
20230710,172700,26250037985,2635,2635,2635,2635,0
|
|
20230710,172600,26250037985,2635,2635,2635,2635,0
|
|
20230710,172500,26250037985,2635,2635,2635,2635,0
|
|
20230710,172400,26250037985,2635,2635,2635,2635,0
|
|
20230710,172300,26250037985,2635,2635,2635,2635,0
|
|
20230710,172200,26250037985,2635,2635,2635,2635,0
|
|
20230710,172100,26250037985,2635,2635,2635,2635,0
|
|
20230710,172000,26250037985,2635,2635,2635,2635,0
|
|
20230710,171900,26250037985,2635,2635,2635,2635,0
|
|
20230710,171800,26250037985,2635,2635,2635,2635,0
|
|
20230710,171700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,171600,26250037985,2635,2635,2635,2635,0
|
|
20230710,171500,26250037985,2635,2635,2635,2635,0
|
|
20230710,171400,26250037985,2635,2635,2635,2635,0
|
|
20230710,171300,26250037985,2635,2635,2635,2635,0
|
|
20230710,171200,26250037985,2635,2635,2635,2635,0
|
|
20230710,171100,26250037985,2635,2635,2635,2635,0
|
|
20230710,171000,26250037985,2635,2635,2635,2635,0
|
|
20230710,170900,26250037985,2635,2635,2635,2635,0
|
|
20230710,170800,26250037985,2635,2635,2635,2635,0
|
|
20230710,170700,26250037985,2635,2635,2635,2635,0
|
|
20230710,170600,26250037985,2635,2635,2635,2635,0
|
|
20230710,170500,26250037985,2635,2635,2635,2635,0
|
|
20230710,170400,26250037985,2635,2635,2635,2635,0
|
|
20230710,170300,26250037985,2635,2635,2635,2635,0
|
|
20230710,170200,26250037985,2635,2635,2635,2635,0
|
|
20230710,170100,26250037985,2635,2635,2635,2635,0
|
|
20230710,170000,26250037985,2635,2635,2635,2635,0
|
|
20230710,165900,26250037985,2635,2635,2635,2635,0
|
|
20230710,165800,26250037985,2635,2635,2635,2635,0
|
|
20230710,165700,26250037985,2635,2635,2635,2635,0
|
|
20230710,165600,26250037985,2635,2635,2635,2635,0
|
|
20230710,165500,26250037985,2635,2635,2635,2635,0
|
|
20230710,165400,26250037985,2635,2635,2635,2635,0
|
|
20230710,165300,26250037985,2635,2635,2635,2635,0
|
|
20230710,165200,26250037985,2635,2635,2635,2635,0
|
|
20230710,165100,26250037985,2635,2635,2635,2635,0
|
|
20230710,165000,26250037985,2635,2635,2635,2635,0
|
|
20230710,164900,26250037985,2635,2635,2635,2635,0
|
|
20230710,164800,26250037985,2635,2635,2635,2635,0
|
|
20230710,164700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,164600,26250037985,2635,2635,2635,2635,0
|
|
20230710,164500,26250037985,2635,2635,2635,2635,0
|
|
20230710,164400,26250037985,2635,2635,2635,2635,0
|
|
20230710,164300,26250037985,2635,2635,2635,2635,0
|
|
20230710,164200,26250037985,2635,2635,2635,2635,0
|
|
20230710,164100,26250037985,2635,2635,2635,2635,0
|
|
20230710,164000,26250037985,2635,2635,2635,2635,0
|
|
20230710,163900,26250037985,2635,2635,2635,2635,0
|
|
20230710,163800,26250037985,2635,2635,2635,2635,0
|
|
20230710,163700,26250037985,2635,2635,2635,2635,0
|
|
20230710,163600,26250037985,2635,2635,2635,2635,0
|
|
20230710,163500,26250037985,2635,2635,2635,2635,0
|
|
20230710,163400,26250037985,2635,2635,2635,2635,0
|
|
20230710,163300,26250037985,2635,2635,2635,2635,0
|
|
20230710,163200,26250037985,2635,2635,2635,2635,0
|
|
20230710,163100,26250037985,2635,2635,2635,2635,0
|
|
20230710,163000,26250037985,2635,2635,2635,2635,0
|
|
20230710,162900,26250037985,2635,2635,2635,2635,0
|
|
20230710,162800,26250037985,2635,2635,2635,2635,0
|
|
20230710,162700,26250037985,2635,2635,2635,2635,0
|
|
20230710,162600,26250037985,2635,2635,2635,2635,0
|
|
20230710,162500,26250037985,2635,2635,2635,2635,0
|
|
20230710,162400,26250037985,2635,2635,2635,2635,0
|
|
20230710,162300,26250037985,2635,2635,2635,2635,0
|
|
20230710,162200,26250037985,2635,2635,2635,2635,0
|
|
20230710,162100,26250037985,2635,2635,2635,2635,0
|
|
20230710,162000,26250037985,2635,2635,2635,2635,0
|
|
20230710,161900,26250037985,2635,2635,2635,2635,0
|
|
20230710,161800,26250037985,2635,2635,2635,2635,0
|
|
20230710,161700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,161600,26250037985,2635,2635,2635,2635,0
|
|
20230710,161500,26250037985,2635,2635,2635,2635,0
|
|
20230710,161400,26250037985,2635,2635,2635,2635,0
|
|
20230710,161300,26250037985,2635,2635,2635,2635,0
|
|
20230710,161200,26250037985,2635,2635,2635,2635,0
|
|
20230710,161100,26250037985,2635,2635,2635,2635,0
|
|
20230710,161000,26250037985,2635,2635,2635,2635,0
|
|
20230710,160900,26250037985,2635,2635,2635,2635,0
|
|
20230710,160800,26250037985,2635,2635,2635,2635,0
|
|
20230710,160700,26250037985,2635,2635,2635,2635,0
|
|
20230710,160600,26250037985,2635,2635,2635,2635,0
|
|
20230710,160500,26250037985,2635,2635,2635,2635,0
|
|
20230710,160400,26250037985,2635,2635,2635,2635,0
|
|
20230710,160300,26250037985,2635,2635,2635,2635,0
|
|
20230710,160200,26250037985,2635,2635,2635,2635,0
|
|
20230710,160100,26250037985,2635,2635,2635,2635,0
|
|
20230710,160000,26250037985,2635,2635,2635,2635,0
|
|
20230710,155900,26250037985,2635,2635,2635,2635,0
|
|
20230710,155800,26250037985,2635,2635,2635,2635,0
|
|
20230710,155700,26250037985,2635,2635,2635,2635,0
|
|
20230710,155600,26250037985,2635,2635,2635,2635,0
|
|
20230710,155500,26250037985,2635,2635,2635,2635,0
|
|
20230710,155400,26250037985,2635,2635,2635,2635,0
|
|
20230710,155300,26250037985,2635,2635,2635,2635,0
|
|
20230710,155200,26250037985,2635,2635,2635,2635,0
|
|
20230710,155100,26250037985,2635,2635,2635,2635,0
|
|
20230710,155000,26250037985,2635,2635,2635,2635,0
|
|
20230710,154900,26250037985,2635,2635,2635,2635,0
|
|
20230710,154800,26250037985,2635,2635,2635,2635,0
|
|
20230710,154700,26250037985,2635,2635,2635,2635,63529
|
|
20230710,154600,26250037985,2635,2635,2635,2635,0
|
|
20230710,154500,26250037985,2635,2635,2635,2635,0
|
|
20230710,154400,26250037985,2635,2635,2635,2635,0
|
|
20230710,154300,26250037985,2635,2635,2635,2635,0
|
|
20230710,154200,26250037985,2635,2635,2635,2635,0
|
|
20230710,154100,26250037985,2635,2635,2635,2635,0
|
|
20230710,154000,26250037985,2635,2635,2635,2635,0
|
|
20230710,153900,26250037985,2635,2635,2635,2635,0
|
|
20230710,153800,26250037985,2635,2635,2635,2635,0
|
|
20230710,153700,26250037985,2635,2635,2635,2635,0
|
|
20230710,153600,26250037985,2635,2635,2635,2635,0
|
|
20230710,153500,26250037985,2635,2635,2635,2635,0
|
|
20230710,153400,26250037985,2635,2635,2635,2635,0
|
|
20230710,153300,26250037985,2635,2635,2635,2635,0
|
|
20230710,153200,26250037985,2635,2635,2635,2635,0
|
|
20230710,153100,26250037985,2635,2635,2635,2635,0
|
|
20230710,153000,26250037985,2635,2635,2635,2635,63529
|
|
20230710,152900,26082639070,2645,2645,2645,2645,0
|
|
20230710,152800,26082639070,2645,2645,2645,2645,0
|
|
20230710,152700,26082639070,2645,2645,2645,2645,0
|
|
20230710,152600,26082639070,2645,2645,2645,2645,0
|
|
20230710,152500,26082639070,2645,2645,2645,2645,0
|
|
20230710,152400,26082639070,2645,2645,2645,2645,0
|
|
20230710,152300,26082639070,2645,2645,2645,2645,0
|
|
20230710,152200,26082639070,2645,2645,2645,2645,0
|
|
20230710,152100,26082639070,2645,2645,2645,2645,0
|
|
20230710,152000,26082639070,2645,2645,2645,2645,0
|
|
20230710,151900,26082639070,2645,2635,2645,2620,16329
|
|
20230710,151800,26039636610,2635,2640,2640,2620,11311
|
|
20230710,151700,26009934355,2635,2630,2640,2630,5713
|
|
20230710,151600,25994871765,2635,2640,2640,2630,6209
|
|
20230710,151500,25978485915,2640,2630,2640,2625,3517
|
|
20230710,151400,25969227750,2630,2625,2630,2620,7494
|
|
20230710,151300,25949553410,2625,2625,2630,2620,13781
|
|
20230710,151200,25913427750,2630,2635,2635,2620,8468
|
|
20230710,151100,25891188145,2635,2630,2640,2625,18047
|
|
20230710,151000,25843747215,2630,2635,2640,2625,27985
|
|
20230710,150900,25770145350,2630,2635,2640,2630,28242
|
|
20230710,150800,25695750475,2635,2650,2650,2635,25071
|
|
20230710,150700,25629536075,2645,2645,2655,2645,12559
|
|
20230710,150600,25596306570,2645,2655,2670,2645,50288
|
|
20230710,150500,25462969835,2655,2670,2675,2655,17470
|
|
20230710,150400,25416489710,2670,2665,2670,2660,3672
|
|
20230710,150300,25406709580,2665,2675,2675,2665,3803
|
|
20230710,150200,25396567365,2675,2685,2685,2670,15843
|
|
20230710,150100,25354211980,2675,2675,2680,2670,10362
|
|
20230710,150000,25326458070,2670,2680,2685,2670,11933
|
|
20230710,145900,25294502465,2685,2680,2685,2680,5840
|
|
20230710,145800,25278847755,2685,2680,2685,2680,7057
|
|
20230710,145700,25259906465,2685,2685,2690,2680,1780
|
|
20230710,145600,25255127605,2680,2680,2685,2680,1332
|
|
20230710,145500,25251557835,2675,2680,2685,2670,5072
|
|
20230710,145400,25237976275,2685,2680,2685,2675,1655
|
|
20230710,145300,25233542805,2680,2680,2685,2680,179
|
|
20230710,145200,25233063080,2680,2685,2685,2675,6598
|
|
20230710,145100,25215401805,2685,2680,2690,2680,933
|
|
20230710,145000,25212900895,2675,2675,2680,2675,6923
|
|
20230710,144900,25194381865,2675,2675,2680,2675,7109
|
|
20230710,144800,25175364730,2680,2675,2680,2670,1555
|
|
20230710,144700,25171206990,2670,2665,2675,2665,2927
|
|
20230710,144600,25163393655,2675,2680,2680,2660,14451
|
|
20230710,144500,25124797645,2680,2680,2685,2675,12053
|
|
20230710,144400,25092498485,2680,2695,2695,2680,3717
|
|
20230710,144300,25082518130,2685,2680,2685,2680,4049
|
|
20230710,144200,25071651575,2685,2695,2700,2685,6084
|
|
20230710,144100,25055260515,2690,2705,2705,2690,763
|
|
20230710,144000,25053198460,2710,2690,2710,2685,18731
|
|
20230710,143900,25002707140,2690,2690,2695,2690,2104
|
|
20230710,143800,24997047375,2690,2695,2695,2690,3050
|
|
20230710,143700,24988835620,2695,2700,2700,2690,5068
|
|
20230710,143600,24975160200,2700,2705,2710,2700,9068
|
|
20230710,143500,24950661280,2705,2705,2710,2705,2124
|
|
20230710,143400,24944913460,2705,2705,2705,2700,8419
|
|
20230710,143300,24922143065,2705,2710,2710,2700,3728
|
|
20230710,143200,24912051590,2710,2715,2720,2710,7046
|
|
20230710,143100,24892914410,2720,2710,2725,2705,57200
|
|
20230710,143000,24737443815,2710,2705,2710,2705,6761
|
|
20230710,142900,24719154735,2705,2705,2710,2700,26636
|
|
20230710,142800,24647102385,2705,2695,2705,2695,14174
|
|
20230710,142700,24608804030,2695,2685,2700,2685,12974
|
|
20230710,142600,24573793390,2690,2685,2690,2685,70
|
|
20230710,142500,24573605390,2695,2695,2695,2685,8189
|
|
20230710,142400,24551564200,2695,2690,2695,2690,1624
|
|
20230710,142300,24547190870,2690,2680,2695,2680,5433
|
|
20230710,142200,24532573790,2680,2690,2690,2680,5827
|
|
20230710,142100,24516908610,2680,2685,2685,2675,3011
|
|
20230710,142000,24508835615,2685,2680,2685,2675,2669
|
|
20230710,141900,24501682470,2680,2685,2685,2680,2949
|
|
20230710,141800,24493774250,2685,2675,2685,2675,965
|
|
20230710,141700,24491190990,2675,2680,2685,2675,4105
|
|
20230710,141600,24480193360,2680,2690,2690,2680,8853
|
|
20230710,141500,24456396245,2690,2695,2695,2690,21213
|
|
20230710,141400,24399331410,2695,2695,2695,2690,19899
|
|
20230710,141300,24345762775,2695,2695,2695,2690,4463
|
|
20230710,141200,24333741645,2695,2695,2695,2690,7015
|
|
20230710,141100,24314844070,2695,2685,2695,2685,13368
|
|
20230710,141000,24278878350,2685,2685,2690,2680,11698
|
|
20230710,140900,24247479630,2680,2670,2680,2670,7042
|
|
20230710,140800,24228644455,2675,2680,2680,2675,6413
|
|
20230710,140700,24211466725,2675,2655,2680,2655,16521
|
|
20230710,140600,24167341640,2665,2660,2665,2650,8908
|
|
20230710,140500,24143689365,2660,2660,2660,2655,2307
|
|
20230710,140400,24137555990,2660,2655,2660,2655,1100
|
|
20230710,140300,24134630490,2655,2655,2660,2650,2158
|
|
20230710,140200,24128898650,2655,2660,2660,2655,1730
|
|
20230710,140100,24124305150,2660,2660,2665,2660,1559
|
|
20230710,140000,24120156205,2665,2660,2665,2660,1629
|
|
20230710,135900,24115817490,2660,2665,2665,2660,2622
|
|
20230710,135800,24108840845,2665,2660,2665,2660,1240
|
|
20230710,135700,24105542305,2665,2665,2670,2665,895
|
|
20230710,135600,24103157115,2665,2670,2670,2665,2610
|
|
20230710,135500,24096199730,2665,2670,2670,2665,1802
|
|
20230710,135400,24091391765,2665,2665,2665,2665,2632
|
|
20230710,135300,24084377485,2660,2660,2665,2660,1630
|
|
20230710,135200,24080041035,2660,2655,2660,2655,3278
|
|
20230710,135100,24071328030,2655,2655,2655,2655,1550
|
|
20230710,135000,24067212780,2655,2655,2655,2655,1093
|
|
20230710,134900,24064310865,2655,2660,2660,2650,8651
|
|
20230710,134800,24041327675,2660,2655,2660,2655,1330
|
|
20230710,134700,24037796315,2655,2655,2660,2655,1670
|
|
20230710,134600,24033355690,2655,2650,2655,2650,1855
|
|
20230710,134500,24028434285,2650,2645,2650,2645,1981
|
|
20230710,134400,24023185205,2645,2645,2650,2640,10156
|
|
20230710,134300,23996325325,2645,2655,2655,2645,3703
|
|
20230710,134200,23986506305,2655,2660,2660,2655,5996
|
|
20230710,134100,23970569205,2660,2660,2660,2660,919
|
|
20230710,134000,23968124665,2660,2665,2665,2660,14925
|
|
20230710,133900,23928391140,2665,2655,2665,2655,2131
|
|
20230710,133800,23922725305,2650,2645,2650,2645,5768
|
|
20230710,133700,23907441435,2645,2640,2645,2640,2543
|
|
20230710,133600,23900715840,2640,2640,2645,2640,7239
|
|
20230710,133500,23881582340,2640,2640,2645,2640,3863
|
|
20230710,133400,23871375085,2645,2635,2645,2635,6161
|
|
20230710,133300,23855124460,2635,2645,2645,2635,39226
|
|
20230710,133200,23751556955,2645,2650,2650,2645,5306
|
|
20230710,133100,23737498195,2650,2650,2655,2650,4983
|
|
20230710,133000,23724290775,2650,2655,2655,2650,1317
|
|
20230710,132900,23720798710,2650,2655,2655,2650,3276
|
|
20230710,132800,23712116940,2655,2650,2660,2650,3233
|
|
20230710,132700,23703537660,2655,2650,2655,2645,18387
|
|
20230710,132600,23654844785,2650,2650,2655,2645,12454
|
|
20230710,132500,23621861160,2655,2655,2660,2645,27893
|
|
20230710,132400,23547993430,2655,2665,2665,2650,7218
|
|
20230710,132300,23528803375,2650,2670,2670,2650,59152
|
|
20230710,132200,23371665515,2670,2665,2670,2665,5014
|
|
20230710,132100,23358294110,2665,2670,2670,2665,5095
|
|
20230710,132000,23344707580,2670,2675,2675,2670,35003
|
|
20230710,131900,23251188145,2675,2675,2680,2675,4838
|
|
20230710,131800,23238237590,2675,2675,2680,2675,1660
|
|
20230710,131700,23233795835,2675,2680,2685,2675,3770
|
|
20230710,131600,23223693205,2685,2680,2690,2680,6230
|
|
20230710,131500,23206965805,2685,2685,2685,2675,2517
|
|
20230710,131400,23200220485,2680,2690,2690,2680,10658
|
|
20230710,131300,23171656700,2690,2685,2690,2680,5989
|
|
20230710,131200,23155599110,2680,2690,2690,2680,15242
|
|
20230710,131100,23114664280,2690,2685,2690,2685,1173
|
|
20230710,131000,23111512245,2685,2690,2695,2685,3175
|
|
20230710,130900,23102973310,2690,2690,2690,2685,971
|
|
20230710,130800,23100363345,2695,2690,2695,2685,43
|
|
20230710,130700,23100247670,2695,2690,2695,2690,6395
|
|
20230710,130600,23083040620,2690,2690,2695,2690,809
|
|
20230710,130500,23080864355,2690,2690,2690,2685,721
|
|
20230710,130400,23078925890,2690,2685,2690,2685,2361
|
|
20230710,130300,23072578580,2685,2685,2690,2685,4000
|
|
20230710,130200,23061838495,2690,2690,2690,2690,2319
|
|
20230710,130100,23055600385,2695,2695,2695,2695,3784
|
|
20230710,130000,23045402505,2695,2695,2700,2695,680
|
|
20230710,125900,23043567705,2700,2690,2700,2685,1767
|
|
20230710,125800,23038815725,2690,2690,2690,2690,6718
|
|
20230710,125700,23020744305,2690,2695,2695,2690,781
|
|
20230710,125600,23018642125,2695,2690,2695,2690,379
|
|
20230710,125500,23017622220,2690,2695,2695,2690,834
|
|
20230710,125400,23015375850,2690,2690,2690,2685,4988
|
|
20230710,125300,23001961850,2690,2690,2695,2690,8691
|
|
20230710,125200,22978576280,2690,2685,2690,2685,432
|
|
20230710,125100,22977415785,2680,2685,2685,2680,6550
|
|
20230710,125000,22959835485,2690,2690,2690,2685,1559
|
|
20230710,124900,22955644610,2690,2690,2695,2690,4909
|
|
20230710,124800,22942439390,2690,2685,2690,2685,401
|
|
20230710,124700,22941362355,2685,2685,2690,2685,5442
|
|
20230710,124600,22926749865,2685,2685,2690,2685,2597
|
|
20230710,124500,22919767675,2685,2690,2690,2685,10334
|
|
20230710,124400,22892008820,2685,2690,2695,2685,3544
|
|
20230710,124300,22882470820,2690,2695,2695,2690,3743
|
|
20230710,124200,22872401910,2695,2695,2700,2695,1751
|
|
20230710,124100,22867682525,2695,2705,2705,2695,7028
|
|
20230710,124000,22848729410,2700,2700,2705,2695,4768
|
|
20230710,123900,22835856180,2705,2695,2705,2690,20487
|
|
20230710,123800,22780574410,2695,2695,2695,2690,9562
|
|
20230710,123700,22754804840,2690,2690,2690,2685,12785
|
|
20230710,123600,22720466005,2690,2685,2690,2685,2412
|
|
20230710,123500,22713989035,2685,2690,2695,2685,1742
|
|
20230710,123400,22709305855,2690,2690,2695,2690,8481
|
|
20230710,123300,22686491415,2695,2690,2695,2685,24034
|
|
20230710,123200,22621959245,2695,2695,2695,2680,26834
|
|
20230710,123100,22549805255,2690,2700,2700,2690,11719
|
|
20230710,123000,22518207505,2700,2695,2700,2695,1355
|
|
20230710,122900,22514553465,2695,2695,2695,2695,449
|
|
20230710,122800,22513343410,2700,2695,2700,2690,3084
|
|
20230710,122700,22505032050,2695,2695,2700,2695,6925
|
|
20230710,122600,22486369045,2700,2700,2700,2700,21
|
|
20230710,122500,22486312345,2695,2695,2700,2695,3642
|
|
20230710,122400,22476481115,2700,2700,2700,2695,4495
|
|
20230710,122300,22464344875,2705,2700,2705,2695,9870
|
|
20230710,122200,22437693930,2700,2705,2705,2700,963
|
|
20230710,122100,22435089715,2710,2705,2710,2700,1990
|
|
20230710,122000,22429705810,2705,2700,2705,2700,5975
|
|
20230710,121900,22413570050,2700,2700,2705,2700,1413
|
|
20230710,121800,22409754935,2705,2705,2705,2705,4098
|
|
20230710,121700,22398669845,2705,2710,2710,2700,2059
|
|
20230710,121600,22393107495,2700,2710,2710,2700,21859
|
|
20230710,121500,22333981320,2710,2710,2710,2705,3316
|
|
20230710,121400,22325009990,2710,2715,2715,2705,29440
|
|
20230710,121300,22245231605,2710,2710,2715,2710,6677
|
|
20230710,121200,22227105475,2715,2710,2715,2705,8223
|
|
20230710,121100,22204795725,2705,2710,2710,2705,13631
|
|
20230710,121000,22167864665,2705,2705,2710,2705,3461
|
|
20230710,120900,22158497615,2710,2710,2710,2700,21603
|
|
20230710,120800,22100062015,2705,2715,2715,2700,33146
|
|
20230710,120700,22010382980,2705,2700,2715,2700,15615
|
|
20230710,120600,21968060990,2710,2705,2710,2700,6746
|
|
20230710,120500,21949815115,2710,2710,2715,2700,16124
|
|
20230710,120400,21906157455,2710,2700,2710,2700,9833
|
|
20230710,120300,21879558865,2700,2695,2700,2690,5436
|
|
20230710,120200,21864905370,2690,2690,2700,2690,2350
|
|
20230710,120100,21858578095,2695,2700,2710,2690,26772
|
|
20230710,120000,21786331915,2695,2685,2700,2680,25556
|
|
20230710,115900,21717580210,2685,2680,2685,2675,18949
|
|
20230710,115800,21666809490,2680,2680,2680,2675,9161
|
|
20230710,115700,21642274530,2680,2670,2685,2670,17166
|
|
20230710,115600,21596355105,2670,2680,2685,2670,30854
|
|
20230710,115500,21513808560,2680,2675,2685,2675,23487
|
|
20230710,115400,21450930750,2675,2690,2690,2675,51930
|
|
20230710,115300,21311705390,2690,2695,2695,2690,20891
|
|
20230710,115200,21255505555,2695,2695,2695,2690,5079
|
|
20230710,115100,21241817730,2695,2690,2695,2690,7768
|
|
20230710,115000,21220903240,2695,2695,2700,2690,3766
|
|
20230710,114900,21210755960,2695,2700,2700,2695,8102
|
|
20230710,114800,21188914655,2700,2695,2700,2695,11422
|
|
20230710,114700,21158119565,2700,2695,2700,2695,1679
|
|
20230710,114600,21153591945,2695,2695,2700,2695,5316
|
|
20230710,114500,21139263250,2700,2710,2710,2700,11588
|
|
20230710,114400,21107962260,2710,2705,2710,2700,4076
|
|
20230710,114300,21096936190,2705,2705,2710,2705,6502
|
|
20230710,114200,21079337230,2705,2700,2710,2695,16281
|
|
20230710,114100,21035316795,2700,2705,2710,2695,11626
|
|
20230710,114000,21003939080,2705,2700,2705,2695,7697
|
|
20230710,113900,20983169410,2700,2700,2705,2700,4113
|
|
20230710,113800,20972045670,2705,2705,2710,2705,2469
|
|
20230710,113700,20965366950,2705,2705,2710,2700,7620
|
|
20230710,113600,20944756360,2705,2700,2705,2700,4751
|
|
20230710,113500,20931911440,2700,2705,2705,2700,6206
|
|
20230710,113400,20915148605,2705,2700,2710,2700,12930
|
|
20230710,113300,20880191265,2700,2705,2710,2700,3951
|
|
20230710,113200,20869501555,2705,2705,2710,2705,5596
|
|
20230710,113100,20854343090,2705,2700,2710,2700,12767
|
|
20230710,113000,20819854205,2695,2700,2700,2695,5645
|
|
20230710,112900,20804637405,2695,2695,2700,2695,13352
|
|
20230710,112800,20768644800,2695,2705,2705,2690,10760
|
|
20230710,112700,20739635345,2705,2700,2710,2700,12060
|
|
20230710,112600,20707019380,2700,2700,2705,2690,49191
|
|
20230710,112500,20574327895,2700,2705,2710,2700,21033
|
|
20230710,112400,20517480495,2705,2715,2715,2705,12709
|
|
20230710,112300,20483025575,2715,2720,2725,2710,17252
|
|
20230710,112200,20436140050,2720,2710,2720,2705,29824
|
|
20230710,112100,20355389000,2715,2705,2715,2700,26131
|
|
20230710,112000,20284689510,2700,2725,2725,2700,84441
|
|
20230710,111900,20055842875,2725,2725,2730,2720,18733
|
|
20230710,111800,20004827515,2730,2730,2730,2730,9089
|
|
20230710,111700,19980014545,2730,2725,2730,2725,4698
|
|
20230710,111600,19967189805,2730,2730,2730,2725,11976
|
|
20230710,111500,19934550580,2725,2720,2735,2720,6893
|
|
20230710,111400,19915764910,2720,2730,2735,2720,32973
|
|
20230710,111300,19825907320,2730,2730,2735,2730,14339
|
|
20230710,111200,19786760225,2730,2740,2740,2725,14326
|
|
20230710,111100,19747600130,2725,2745,2745,2725,61906
|
|
20230710,111000,19578491570,2740,2745,2760,2740,12292
|
|
20230710,110900,19544759420,2745,2760,2760,2745,14850
|
|
20230710,110800,19503881370,2755,2760,2765,2755,16657
|
|
20230710,110700,19457912720,2755,2755,2760,2750,11047
|
|
20230710,110600,19427505320,2750,2745,2755,2740,15144
|
|
20230710,110500,19385888715,2745,2735,2745,2730,22405
|
|
20230710,110400,19324545970,2730,2735,2740,2730,43166
|
|
20230710,110300,19206583680,2735,2745,2750,2735,43384
|
|
20230710,110200,19087660700,2745,2745,2750,2745,19894
|
|
20230710,110100,19033047505,2745,2750,2755,2740,30737
|
|
20230710,110000,18948661445,2750,2755,2765,2740,99736
|
|
20230710,105900,18674267945,2755,2770,2770,2755,38496
|
|
20230710,105800,18567883005,2770,2765,2775,2760,43478
|
|
20230710,105700,18447552555,2765,2790,2790,2760,124538
|
|
20230710,105600,18102154515,2785,2785,2790,2785,19642
|
|
20230710,105500,18047405240,2785,2780,2790,2775,74392
|
|
20230710,105400,17840511145,2780,2795,2800,2780,90739
|
|
20230710,105300,17587454010,2800,2805,2805,2795,67456
|
|
20230710,105200,17398586640,2805,2785,2805,2785,53786
|
|
20230710,105100,17248247450,2790,2810,2810,2785,111666
|
|
20230710,105000,16936149265,2810,2795,2810,2795,126690
|
|
20230710,104900,16581343240,2800,2800,2820,2795,295491
|
|
20230710,104800,15751045580,2805,2805,2810,2790,117209
|
|
20230710,104700,15422910060,2805,2785,2805,2785,68536
|
|
20230710,104600,15231286800,2795,2800,2800,2765,150055
|
|
20230710,104500,14813907100,2800,2790,2800,2785,134784
|
|
20230710,104400,14437291670,2795,2780,2800,2775,146612
|
|
20230710,104300,14028194210,2775,2780,2795,2775,166949
|
|
20230710,104200,13563049285,2780,2745,2785,2745,106270
|
|
20230710,104100,13268470805,2750,2765,2765,2735,82137
|
|
20230710,104000,13042471815,2765,2775,2785,2760,148086
|
|
20230710,103900,12631958140,2770,2755,2775,2755,123655
|
|
20230710,103800,12289649565,2765,2755,2765,2745,77348
|
|
20230710,103700,12076551700,2750,2750,2755,2745,32079
|
|
20230710,103600,11988300480,2745,2740,2755,2740,26709
|
|
20230710,103500,11914886795,2740,2750,2755,2730,77699
|
|
20230710,103400,11701609470,2745,2750,2755,2740,36686
|
|
20230710,103300,11600786740,2745,2735,2750,2730,35368
|
|
20230710,103200,11503681570,2730,2735,2750,2725,37819
|
|
20230710,103100,11400166000,2745,2760,2765,2730,70996
|
|
20230710,103000,11205398385,2765,2760,2765,2745,37806
|
|
20230710,102900,11101142940,2760,2755,2765,2750,68923
|
|
20230710,102800,10910943915,2750,2745,2755,2740,34850
|
|
20230710,102700,10815125325,2740,2750,2750,2740,40630
|
|
20230710,102600,10703593880,2745,2745,2755,2745,49301
|
|
20230710,102500,10567989500,2745,2740,2750,2740,27036
|
|
20230710,102400,10493729460,2740,2745,2745,2735,44197
|
|
20230710,102300,10372534390,2740,2740,2745,2735,39738
|
|
20230710,102200,10263633990,2735,2730,2740,2725,21328
|
|
20230710,102100,10205313875,2725,2740,2740,2725,24337
|
|
20230710,102000,10138792105,2735,2740,2740,2730,20488
|
|
20230710,101900,10082772840,2735,2740,2750,2735,45457
|
|
20230710,101800,9958082800,2740,2725,2745,2725,38294
|
|
20230710,101700,9853187025,2725,2715,2735,2710,22065
|
|
20230710,101600,9793138420,2710,2730,2735,2710,51255
|
|
20230710,101500,9653640150,2735,2745,2745,2730,27359
|
|
20230710,101400,9578780865,2745,2740,2745,2735,49791
|
|
20230710,101300,9442366285,2745,2730,2745,2725,32192
|
|
20230710,101200,9354283785,2725,2720,2735,2715,28697
|
|
20230710,101100,9276115975,2725,2720,2735,2715,31147
|
|
20230710,101000,9191280110,2725,2710,2725,2700,57319
|
|
20230710,100900,9035848315,2710,2725,2725,2695,88915
|
|
20230710,100800,8795194340,2725,2740,2745,2715,81738
|
|
20230710,100700,8571675745,2740,2765,2765,2735,116884
|
|
20230710,100600,8250608555,2770,2750,2770,2740,216630
|
|
20230710,100500,7653088605,2745,2730,2755,2725,249585
|
|
20230710,100400,6967898095,2730,2730,2740,2725,68303
|
|
20230710,100300,6781234200,2730,2730,2735,2725,27768
|
|
20230710,100200,6705410640,2725,2705,2725,2695,30761
|
|
20230710,100100,6622181775,2700,2705,2715,2695,44227
|
|
20230710,100000,6502702645,2705,2720,2720,2705,14347
|
|
20230710,095900,6463797625,2715,2715,2720,2710,15391
|
|
20230710,095800,6422029595,2705,2725,2735,2705,27185
|
|
20230710,095700,6347988210,2725,2710,2730,2705,34939
|
|
20230710,095600,6253065495,2710,2710,2715,2705,7954
|
|
20230710,095500,6231511175,2715,2695,2720,2695,17618
|
|
20230710,095400,6183783470,2700,2695,2700,2690,15200
|
|
20230710,095300,6142776655,2695,2730,2730,2690,117268
|
|
20230710,095200,5824755435,2725,2730,2735,2725,31166
|
|
20230710,095100,5739639470,2730,2725,2735,2720,43778
|
|
20230710,095000,5620172335,2720,2705,2735,2705,129757
|
|
20230710,094900,5266862005,2705,2700,2705,2690,28739
|
|
20230710,094800,5189345510,2700,2695,2700,2690,12576
|
|
20230710,094700,5155455280,2690,2685,2695,2685,16865
|
|
20230710,094600,5110117345,2690,2695,2705,2690,30117
|
|
20230710,094500,5029000410,2700,2695,2705,2695,36938
|
|
20230710,094400,4929281495,2700,2700,2710,2695,40510
|
|
20230710,094300,4819831305,2700,2690,2705,2680,59824
|
|
20230710,094200,4658821735,2690,2710,2710,2690,84625
|
|
20230710,094100,4430490315,2705,2710,2725,2700,96054
|
|
20230710,094000,4169527425,2710,2700,2720,2695,70332
|
|
20230710,093900,3979304710,2710,2700,2715,2695,96540
|
|
20230710,093800,3718090090,2700,2695,2700,2680,60967
|
|
20230710,093700,3553841655,2695,2690,2710,2685,145222
|
|
20230710,093600,3162226150,2690,2675,2690,2670,110191
|
|
20230710,093500,2866614760,2680,2670,2680,2655,50600
|
|
20230710,093400,2731449465,2670,2655,2670,2640,36359
|
|
20230710,093300,2634809055,2650,2655,2655,2650,8836
|
|
20230710,093200,2611369855,2650,2660,2665,2635,30303
|
|
20230710,093100,2530891215,2660,2655,2665,2645,33145
|
|
20230710,093000,2442832575,2655,2635,2655,2630,28805
|
|
20230710,092900,2366793405,2640,2635,2640,2635,11768
|
|
20230710,092800,2335769720,2635,2625,2635,2620,9326
|
|
20230710,092700,2311284510,2625,2620,2625,2620,17834
|
|
20230710,092600,2264550865,2625,2640,2650,2620,42287
|
|
20230710,092500,2153241270,2650,2650,2655,2640,49442
|
|
20230710,092400,2022358955,2655,2650,2655,2650,24742
|
|
20230710,092300,1956782580,2650,2645,2655,2645,31637
|
|
20230710,092200,1872931180,2645,2645,2650,2640,47985
|
|
20230710,092100,1746064310,2645,2645,2655,2640,47497
|
|
20230710,092000,1620310805,2645,2635,2645,2630,47273
|
|
20230710,091900,1495505400,2635,2620,2635,2620,15053
|
|
20230710,091800,1455991635,2625,2620,2630,2620,45021
|
|
20230710,091700,1337756270,2620,2620,2625,2615,19633
|
|
20230710,091600,1286321575,2615,2615,2625,2610,16399
|
|
20230710,091500,1243388275,2620,2610,2620,2605,33856
|
|
20230710,091400,1154853600,2610,2585,2610,2585,20501
|
|
20230710,091300,1101526155,2590,2570,2590,2570,6031
|
|
20230710,091200,1085977355,2570,2580,2585,2570,18667
|
|
20230710,091100,1037894610,2590,2585,2590,2580,8154
|
|
20230710,091000,1016830850,2580,2585,2590,2580,6429
|
|
20230710,090900,1000210715,2580,2580,2590,2580,16342
|
|
20230710,090800,957986785,2585,2570,2585,2570,7932
|
|
20230710,090700,937523050,2575,2565,2575,2565,10170
|
|
20230710,090600,911423825,2560,2560,2565,2555,18252
|
|
20230710,090500,864702285,2560,2560,2565,2550,6296
|
|
20230710,090400,848613710,2550,2555,2565,2545,33210
|
|
20230710,090300,763835325,2565,2590,2590,2550,36530
|
|
20230710,090200,669928910,2580,2575,2595,2575,28189
|
|
20230710,090100,596944515,2590,2555,2595,2530,51025
|
|
20230710,090000,466928180,2550,2610,2615,2545,163664
|