676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,201200,1434977445,2725,2725,2725,2725,0
|
|
20230710,201100,1434977445,2725,2725,2725,2725,0
|
|
20230710,201000,1434977445,2725,2725,2725,2725,0
|
|
20230710,200900,1434977445,2725,2725,2725,2725,0
|
|
20230710,200800,1434977445,2725,2725,2725,2725,0
|
|
20230710,200700,1434977445,2725,2725,2725,2725,0
|
|
20230710,200600,1434977445,2725,2725,2725,2725,0
|
|
20230710,200500,1434977445,2725,2725,2725,2725,0
|
|
20230710,200400,1434977445,2725,2725,2725,2725,0
|
|
20230710,200300,1434977445,2725,2725,2725,2725,0
|
|
20230710,200200,1434977445,2725,2725,2725,2725,0
|
|
20230710,200100,1434977445,2725,2725,2725,2725,0
|
|
20230710,200000,1434977445,2725,2725,2725,2725,0
|
|
20230710,195900,1434977445,2725,2725,2725,2725,0
|
|
20230710,195800,1434977445,2725,2725,2725,2725,0
|
|
20230710,195700,1434977445,2725,2725,2725,2725,0
|
|
20230710,195600,1434977445,2725,2725,2725,2725,0
|
|
20230710,195500,1434977445,2725,2725,2725,2725,0
|
|
20230710,195400,1434977445,2725,2725,2725,2725,0
|
|
20230710,195300,1434977445,2725,2725,2725,2725,0
|
|
20230710,195200,1434977445,2725,2725,2725,2725,0
|
|
20230710,195100,1434977445,2725,2725,2725,2725,0
|
|
20230710,195000,1434977445,2725,2725,2725,2725,0
|
|
20230710,194900,1434977445,2725,2725,2725,2725,0
|
|
20230710,194800,1434977445,2725,2725,2725,2725,0
|
|
20230710,194700,1434977445,2725,2725,2725,2725,0
|
|
20230710,194600,1434977445,2725,2725,2725,2725,0
|
|
20230710,194500,1434977445,2725,2725,2725,2725,0
|
|
20230710,194400,1434977445,2725,2725,2725,2725,0
|
|
20230710,194300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,194200,1434977445,2725,2725,2725,2725,0
|
|
20230710,194100,1434977445,2725,2725,2725,2725,0
|
|
20230710,194000,1434977445,2725,2725,2725,2725,0
|
|
20230710,193900,1434977445,2725,2725,2725,2725,0
|
|
20230710,193800,1434977445,2725,2725,2725,2725,0
|
|
20230710,193700,1434977445,2725,2725,2725,2725,0
|
|
20230710,193600,1434977445,2725,2725,2725,2725,0
|
|
20230710,193500,1434977445,2725,2725,2725,2725,0
|
|
20230710,193400,1434977445,2725,2725,2725,2725,0
|
|
20230710,193300,1434977445,2725,2725,2725,2725,0
|
|
20230710,193200,1434977445,2725,2725,2725,2725,0
|
|
20230710,193100,1434977445,2725,2725,2725,2725,0
|
|
20230710,193000,1434977445,2725,2725,2725,2725,0
|
|
20230710,192900,1434977445,2725,2725,2725,2725,0
|
|
20230710,192800,1434977445,2725,2725,2725,2725,0
|
|
20230710,192700,1434977445,2725,2725,2725,2725,0
|
|
20230710,192600,1434977445,2725,2725,2725,2725,0
|
|
20230710,192500,1434977445,2725,2725,2725,2725,0
|
|
20230710,192400,1434977445,2725,2725,2725,2725,0
|
|
20230710,192300,1434977445,2725,2725,2725,2725,0
|
|
20230710,192200,1434977445,2725,2725,2725,2725,0
|
|
20230710,192100,1434977445,2725,2725,2725,2725,0
|
|
20230710,192000,1434977445,2725,2725,2725,2725,0
|
|
20230710,191900,1434977445,2725,2725,2725,2725,0
|
|
20230710,191800,1434977445,2725,2725,2725,2725,0
|
|
20230710,191700,1434977445,2725,2725,2725,2725,0
|
|
20230710,191600,1434977445,2725,2725,2725,2725,0
|
|
20230710,191500,1434977445,2725,2725,2725,2725,0
|
|
20230710,191400,1434977445,2725,2725,2725,2725,0
|
|
20230710,191300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,191200,1434977445,2725,2725,2725,2725,0
|
|
20230710,191100,1434977445,2725,2725,2725,2725,0
|
|
20230710,191000,1434977445,2725,2725,2725,2725,0
|
|
20230710,190900,1434977445,2725,2725,2725,2725,0
|
|
20230710,190800,1434977445,2725,2725,2725,2725,0
|
|
20230710,190700,1434977445,2725,2725,2725,2725,0
|
|
20230710,190600,1434977445,2725,2725,2725,2725,0
|
|
20230710,190500,1434977445,2725,2725,2725,2725,0
|
|
20230710,190400,1434977445,2725,2725,2725,2725,0
|
|
20230710,190300,1434977445,2725,2725,2725,2725,0
|
|
20230710,190200,1434977445,2725,2725,2725,2725,0
|
|
20230710,190100,1434977445,2725,2725,2725,2725,0
|
|
20230710,190000,1434977445,2725,2725,2725,2725,0
|
|
20230710,185900,1434977445,2725,2725,2725,2725,0
|
|
20230710,185800,1434977445,2725,2725,2725,2725,0
|
|
20230710,185700,1434977445,2725,2725,2725,2725,0
|
|
20230710,185600,1434977445,2725,2725,2725,2725,0
|
|
20230710,185500,1434977445,2725,2725,2725,2725,0
|
|
20230710,185400,1434977445,2725,2725,2725,2725,0
|
|
20230710,185300,1434977445,2725,2725,2725,2725,0
|
|
20230710,185200,1434977445,2725,2725,2725,2725,0
|
|
20230710,185100,1434977445,2725,2725,2725,2725,0
|
|
20230710,185000,1434977445,2725,2725,2725,2725,0
|
|
20230710,184900,1434977445,2725,2725,2725,2725,0
|
|
20230710,184800,1434977445,2725,2725,2725,2725,0
|
|
20230710,184700,1434977445,2725,2725,2725,2725,0
|
|
20230710,184600,1434977445,2725,2725,2725,2725,0
|
|
20230710,184500,1434977445,2725,2725,2725,2725,0
|
|
20230710,184400,1434977445,2725,2725,2725,2725,0
|
|
20230710,184300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,184200,1434977445,2725,2725,2725,2725,0
|
|
20230710,184100,1434977445,2725,2725,2725,2725,0
|
|
20230710,184000,1434977445,2725,2725,2725,2725,0
|
|
20230710,183900,1434977445,2725,2725,2725,2725,0
|
|
20230710,183800,1434977445,2725,2725,2725,2725,0
|
|
20230710,183700,1434977445,2725,2725,2725,2725,0
|
|
20230710,183600,1434977445,2725,2725,2725,2725,0
|
|
20230710,183500,1434977445,2725,2725,2725,2725,0
|
|
20230710,183400,1434977445,2725,2725,2725,2725,0
|
|
20230710,183300,1434977445,2725,2725,2725,2725,0
|
|
20230710,183200,1434977445,2725,2725,2725,2725,0
|
|
20230710,183100,1434977445,2725,2725,2725,2725,0
|
|
20230710,183000,1434977445,2725,2725,2725,2725,0
|
|
20230710,182900,1434977445,2725,2725,2725,2725,0
|
|
20230710,182800,1434977445,2725,2725,2725,2725,0
|
|
20230710,182700,1434977445,2725,2725,2725,2725,0
|
|
20230710,182600,1434977445,2725,2725,2725,2725,0
|
|
20230710,182500,1434977445,2725,2725,2725,2725,0
|
|
20230710,182400,1434977445,2725,2725,2725,2725,0
|
|
20230710,182300,1434977445,2725,2725,2725,2725,0
|
|
20230710,182200,1434977445,2725,2725,2725,2725,0
|
|
20230710,182100,1434977445,2725,2725,2725,2725,0
|
|
20230710,182000,1434977445,2725,2725,2725,2725,0
|
|
20230710,181900,1434977445,2725,2725,2725,2725,0
|
|
20230710,181800,1434977445,2725,2725,2725,2725,0
|
|
20230710,181700,1434977445,2725,2725,2725,2725,0
|
|
20230710,181600,1434977445,2725,2725,2725,2725,0
|
|
20230710,181500,1434977445,2725,2725,2725,2725,0
|
|
20230710,181400,1434977445,2725,2725,2725,2725,0
|
|
20230710,181300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,181200,1434977445,2725,2725,2725,2725,0
|
|
20230710,181100,1434977445,2725,2725,2725,2725,0
|
|
20230710,181000,1434977445,2725,2725,2725,2725,0
|
|
20230710,180900,1434977445,2725,2725,2725,2725,0
|
|
20230710,180800,1434977445,2725,2725,2725,2725,0
|
|
20230710,180700,1434977445,2725,2725,2725,2725,0
|
|
20230710,180600,1434977445,2725,2725,2725,2725,0
|
|
20230710,180500,1434977445,2725,2725,2725,2725,0
|
|
20230710,180400,1434977445,2725,2725,2725,2725,0
|
|
20230710,180300,1434977445,2725,2725,2725,2725,0
|
|
20230710,180200,1434977445,2725,2725,2725,2725,0
|
|
20230710,180100,1434977445,2725,2725,2725,2725,0
|
|
20230710,180000,1434977445,2725,2725,2725,2725,0
|
|
20230710,175900,1434977445,2725,2725,2725,2725,0
|
|
20230710,175800,1434977445,2725,2725,2725,2725,0
|
|
20230710,175700,1434977445,2725,2725,2725,2725,0
|
|
20230710,175600,1434977445,2725,2725,2725,2725,0
|
|
20230710,175500,1434977445,2725,2725,2725,2725,0
|
|
20230710,175400,1434977445,2725,2725,2725,2725,0
|
|
20230710,175300,1434977445,2725,2725,2725,2725,0
|
|
20230710,175200,1434977445,2725,2725,2725,2725,0
|
|
20230710,175100,1434977445,2725,2725,2725,2725,0
|
|
20230710,175000,1434977445,2725,2725,2725,2725,0
|
|
20230710,174900,1434977445,2725,2725,2725,2725,0
|
|
20230710,174800,1434977445,2725,2725,2725,2725,0
|
|
20230710,174700,1434977445,2725,2725,2725,2725,0
|
|
20230710,174600,1434977445,2725,2725,2725,2725,0
|
|
20230710,174500,1434977445,2725,2725,2725,2725,0
|
|
20230710,174400,1434977445,2725,2725,2725,2725,0
|
|
20230710,174300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,174200,1434977445,2725,2725,2725,2725,0
|
|
20230710,174100,1434977445,2725,2725,2725,2725,0
|
|
20230710,174000,1434977445,2725,2725,2725,2725,0
|
|
20230710,173900,1434977445,2725,2725,2725,2725,0
|
|
20230710,173800,1434977445,2725,2725,2725,2725,0
|
|
20230710,173700,1434977445,2725,2725,2725,2725,0
|
|
20230710,173600,1434977445,2725,2725,2725,2725,0
|
|
20230710,173500,1434977445,2725,2725,2725,2725,0
|
|
20230710,173400,1434977445,2725,2725,2725,2725,0
|
|
20230710,173300,1434977445,2725,2725,2725,2725,0
|
|
20230710,173200,1434977445,2725,2725,2725,2725,0
|
|
20230710,173100,1434977445,2725,2725,2725,2725,0
|
|
20230710,173000,1434977445,2725,2725,2725,2725,0
|
|
20230710,172900,1434977445,2725,2725,2725,2725,0
|
|
20230710,172800,1434977445,2725,2725,2725,2725,0
|
|
20230710,172700,1434977445,2725,2725,2725,2725,0
|
|
20230710,172600,1434977445,2725,2725,2725,2725,0
|
|
20230710,172500,1434977445,2725,2725,2725,2725,0
|
|
20230710,172400,1434977445,2725,2725,2725,2725,0
|
|
20230710,172300,1434977445,2725,2725,2725,2725,0
|
|
20230710,172200,1434977445,2725,2725,2725,2725,0
|
|
20230710,172100,1434977445,2725,2725,2725,2725,0
|
|
20230710,172000,1434977445,2725,2725,2725,2725,0
|
|
20230710,171900,1434977445,2725,2725,2725,2725,0
|
|
20230710,171800,1434977445,2725,2725,2725,2725,0
|
|
20230710,171700,1434977445,2725,2725,2725,2725,0
|
|
20230710,171600,1434977445,2725,2725,2725,2725,0
|
|
20230710,171500,1434977445,2725,2725,2725,2725,0
|
|
20230710,171400,1434977445,2725,2725,2725,2725,0
|
|
20230710,171300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,171200,1434977445,2725,2725,2725,2725,0
|
|
20230710,171100,1434977445,2725,2725,2725,2725,0
|
|
20230710,171000,1434977445,2725,2725,2725,2725,0
|
|
20230710,170900,1434977445,2725,2725,2725,2725,0
|
|
20230710,170800,1434977445,2725,2725,2725,2725,0
|
|
20230710,170700,1434977445,2725,2725,2725,2725,0
|
|
20230710,170600,1434977445,2725,2725,2725,2725,0
|
|
20230710,170500,1434977445,2725,2725,2725,2725,0
|
|
20230710,170400,1434977445,2725,2725,2725,2725,0
|
|
20230710,170300,1434977445,2725,2725,2725,2725,0
|
|
20230710,170200,1434977445,2725,2725,2725,2725,0
|
|
20230710,170100,1434977445,2725,2725,2725,2725,0
|
|
20230710,170000,1434977445,2725,2725,2725,2725,0
|
|
20230710,165900,1434977445,2725,2725,2725,2725,0
|
|
20230710,165800,1434977445,2725,2725,2725,2725,0
|
|
20230710,165700,1434977445,2725,2725,2725,2725,0
|
|
20230710,165600,1434977445,2725,2725,2725,2725,0
|
|
20230710,165500,1434977445,2725,2725,2725,2725,0
|
|
20230710,165400,1434977445,2725,2725,2725,2725,0
|
|
20230710,165300,1434977445,2725,2725,2725,2725,0
|
|
20230710,165200,1434977445,2725,2725,2725,2725,0
|
|
20230710,165100,1434977445,2725,2725,2725,2725,0
|
|
20230710,165000,1434977445,2725,2725,2725,2725,0
|
|
20230710,164900,1434977445,2725,2725,2725,2725,0
|
|
20230710,164800,1434977445,2725,2725,2725,2725,0
|
|
20230710,164700,1434977445,2725,2725,2725,2725,0
|
|
20230710,164600,1434977445,2725,2725,2725,2725,0
|
|
20230710,164500,1434977445,2725,2725,2725,2725,0
|
|
20230710,164400,1434977445,2725,2725,2725,2725,0
|
|
20230710,164300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,164200,1434977445,2725,2725,2725,2725,0
|
|
20230710,164100,1434977445,2725,2725,2725,2725,0
|
|
20230710,164000,1434977445,2725,2725,2725,2725,0
|
|
20230710,163900,1434977445,2725,2725,2725,2725,0
|
|
20230710,163800,1434977445,2725,2725,2725,2725,0
|
|
20230710,163700,1434977445,2725,2725,2725,2725,0
|
|
20230710,163600,1434977445,2725,2725,2725,2725,0
|
|
20230710,163500,1434977445,2725,2725,2725,2725,0
|
|
20230710,163400,1434977445,2725,2725,2725,2725,0
|
|
20230710,163300,1434977445,2725,2725,2725,2725,0
|
|
20230710,163200,1434977445,2725,2725,2725,2725,0
|
|
20230710,163100,1434977445,2725,2725,2725,2725,0
|
|
20230710,163000,1434977445,2725,2725,2725,2725,0
|
|
20230710,162900,1434977445,2725,2725,2725,2725,0
|
|
20230710,162800,1434977445,2725,2725,2725,2725,0
|
|
20230710,162700,1434977445,2725,2725,2725,2725,0
|
|
20230710,162600,1434977445,2725,2725,2725,2725,0
|
|
20230710,162500,1434977445,2725,2725,2725,2725,0
|
|
20230710,162400,1434977445,2725,2725,2725,2725,0
|
|
20230710,162300,1434977445,2725,2725,2725,2725,0
|
|
20230710,162200,1434977445,2725,2725,2725,2725,0
|
|
20230710,162100,1434977445,2725,2725,2725,2725,0
|
|
20230710,162000,1434977445,2725,2725,2725,2725,0
|
|
20230710,161900,1434977445,2725,2725,2725,2725,0
|
|
20230710,161800,1434977445,2725,2725,2725,2725,0
|
|
20230710,161700,1434977445,2725,2725,2725,2725,0
|
|
20230710,161600,1434977445,2725,2725,2725,2725,0
|
|
20230710,161500,1434977445,2725,2725,2725,2725,0
|
|
20230710,161400,1434977445,2725,2725,2725,2725,0
|
|
20230710,161300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,161200,1434977445,2725,2725,2725,2725,0
|
|
20230710,161100,1434977445,2725,2725,2725,2725,0
|
|
20230710,161000,1434977445,2725,2725,2725,2725,0
|
|
20230710,160900,1434977445,2725,2725,2725,2725,0
|
|
20230710,160800,1434977445,2725,2725,2725,2725,0
|
|
20230710,160700,1434977445,2725,2725,2725,2725,0
|
|
20230710,160600,1434977445,2725,2725,2725,2725,0
|
|
20230710,160500,1434977445,2725,2725,2725,2725,0
|
|
20230710,160400,1434977445,2725,2725,2725,2725,0
|
|
20230710,160300,1434977445,2725,2725,2725,2725,0
|
|
20230710,160200,1434977445,2725,2725,2725,2725,0
|
|
20230710,160100,1434977445,2725,2725,2725,2725,0
|
|
20230710,160000,1434977445,2725,2725,2725,2725,0
|
|
20230710,155900,1434977445,2725,2725,2725,2725,0
|
|
20230710,155800,1434977445,2725,2725,2725,2725,0
|
|
20230710,155700,1434977445,2725,2725,2725,2725,0
|
|
20230710,155600,1434977445,2725,2725,2725,2725,0
|
|
20230710,155500,1434977445,2725,2725,2725,2725,0
|
|
20230710,155400,1434977445,2725,2725,2725,2725,0
|
|
20230710,155300,1434977445,2725,2725,2725,2725,0
|
|
20230710,155200,1434977445,2725,2725,2725,2725,0
|
|
20230710,155100,1434977445,2725,2725,2725,2725,0
|
|
20230710,155000,1434977445,2725,2725,2725,2725,0
|
|
20230710,154900,1434977445,2725,2725,2725,2725,0
|
|
20230710,154800,1434977445,2725,2725,2725,2725,0
|
|
20230710,154700,1434977445,2725,2725,2725,2725,0
|
|
20230710,154600,1434977445,2725,2725,2725,2725,0
|
|
20230710,154500,1434977445,2725,2725,2725,2725,0
|
|
20230710,154400,1434977445,2725,2725,2725,2725,0
|
|
20230710,154300,1434977445,2725,2725,2725,2725,23639
|
|
20230710,154200,1434977445,2725,2725,2725,2725,0
|
|
20230710,154100,1434977445,2725,2725,2725,2725,0
|
|
20230710,154000,1434977445,2725,2725,2725,2725,0
|
|
20230710,153900,1434977445,2725,2725,2725,2725,0
|
|
20230710,153800,1434977445,2725,2725,2725,2725,0
|
|
20230710,153700,1434977445,2725,2725,2725,2725,0
|
|
20230710,153600,1434977445,2725,2725,2725,2725,0
|
|
20230710,153500,1434977445,2725,2725,2725,2725,0
|
|
20230710,153400,1434977445,2725,2725,2725,2725,0
|
|
20230710,153300,1434977445,2725,2725,2725,2725,0
|
|
20230710,153200,1434977445,2725,2725,2725,2725,0
|
|
20230710,153100,1434977445,2725,2725,2725,2725,0
|
|
20230710,153000,1434977445,2725,2725,2725,2725,23639
|
|
20230710,152900,1370561170,2720,2720,2720,2720,0
|
|
20230710,152800,1370561170,2720,2720,2720,2720,0
|
|
20230710,152700,1370561170,2720,2720,2720,2720,0
|
|
20230710,152600,1370561170,2720,2720,2720,2720,0
|
|
20230710,152500,1370561170,2720,2720,2720,2720,0
|
|
20230710,152400,1370561170,2720,2720,2720,2720,0
|
|
20230710,152300,1370561170,2720,2720,2720,2720,0
|
|
20230710,152200,1370561170,2720,2720,2720,2720,0
|
|
20230710,152100,1370561170,2720,2720,2720,2720,0
|
|
20230710,152000,1370561170,2720,2720,2720,2720,0
|
|
20230710,151900,1370561170,2720,2710,2720,2705,1898
|
|
20230710,151800,1365417850,2720,2710,2720,2710,5530
|
|
20230710,151700,1350430015,2710,2705,2710,2705,484
|
|
20230710,151600,1349118795,2705,2705,2705,2705,369
|
|
20230710,151500,1348120650,2700,2700,2705,2700,542
|
|
20230710,151400,1346657055,2705,2705,2705,2700,501
|
|
20230710,151300,1345303555,2710,2705,2710,2700,1402
|
|
20230710,151200,1341511280,2710,2700,2735,2700,18022
|
|
20230710,151100,1292524850,2700,2700,2700,2700,272
|
|
20230710,151000,1291790450,2700,2710,2710,2700,1698
|
|
20230710,150900,1287205550,2705,2705,2705,2705,4553
|
|
20230710,150800,1274889685,2705,2710,2710,2705,34
|
|
20230710,150700,1274797550,2710,2710,2710,2710,2057
|
|
20230710,150600,1269223080,2710,2710,2710,2710,542
|
|
20230710,150500,1267754260,2710,2710,2710,2705,581
|
|
20230710,150400,1266180250,2710,2705,2710,2705,643
|
|
20230710,150300,1264437930,2705,2705,2705,2700,1896
|
|
20230710,150200,1259309280,2705,2705,2705,2705,320
|
|
20230710,150100,1258443680,2705,2705,2705,2705,61
|
|
20230710,150000,1258278675,2710,2705,2710,2700,202
|
|
20230710,145900,1257733260,2710,2700,2710,2700,40
|
|
20230710,145800,1257625250,2700,2700,2700,2700,81
|
|
20230710,145700,1257406550,2695,2695,2695,2695,21
|
|
20230710,145600,1257349955,2695,2695,2695,2695,1
|
|
20230710,145500,1257347260,2700,2700,2700,2700,247
|
|
20230710,145400,1256680360,2700,2705,2705,2700,1150
|
|
20230710,145300,1253574360,2700,2695,2700,2695,491
|
|
20230710,145200,1252248860,2695,2700,2700,2695,3354
|
|
20230710,145100,1243193205,2700,2700,2700,2700,175
|
|
20230710,145000,1242720705,2705,2705,2705,2705,0
|
|
20230710,144900,1242720705,2705,2700,2705,2700,2582
|
|
20230710,144800,1235749290,2700,2700,2700,2700,3002
|
|
20230710,144700,1227643890,2705,2705,2705,2705,0
|
|
20230710,144600,1227643890,2705,2705,2705,2705,13
|
|
20230710,144500,1227608725,2705,2695,2705,2695,1956
|
|
20230710,144400,1222337175,2695,2700,2700,2695,1084
|
|
20230710,144300,1219415790,2695,2700,2700,2695,3563
|
|
20230710,144200,1209813475,2700,2700,2700,2700,2682
|
|
20230710,144100,1202572075,2705,2705,2705,2705,1814
|
|
20230710,144000,1197665205,2705,2705,2705,2705,100
|
|
20230710,143900,1197394705,2705,2705,2705,2705,0
|
|
20230710,143800,1197394705,2705,2710,2710,2705,396
|
|
20230710,143700,1196323025,2710,2710,2710,2710,0
|
|
20230710,143600,1196323025,2710,2710,2710,2710,477
|
|
20230710,143500,1195030355,2710,2710,2710,2710,440
|
|
20230710,143400,1193837955,2710,2710,2710,2710,584
|
|
20230710,143300,1192255315,2710,2710,2710,2710,6
|
|
20230710,143200,1192239055,2705,2705,2705,2705,261
|
|
20230710,143100,1191533050,2720,2720,2720,2720,100
|
|
20230710,143000,1191261050,2720,2720,2720,2720,0
|
|
20230710,142900,1191261050,2720,2720,2720,2720,0
|
|
20230710,142800,1191261050,2720,2720,2720,2720,10
|
|
20230710,142700,1191233850,2710,2710,2710,2710,0
|
|
20230710,142600,1191233850,2710,2705,2710,2705,550
|
|
20230710,142500,1189744350,2710,2715,2715,2710,5321
|
|
20230710,142400,1175298335,2715,2710,2715,2705,4064
|
|
20230710,142300,1164272825,2700,2700,2700,2700,30
|
|
20230710,142200,1164191825,2700,2700,2700,2700,0
|
|
20230710,142100,1164191825,2700,2705,2710,2700,666
|
|
20230710,142000,1162390855,2710,2710,2710,2710,400
|
|
20230710,141900,1161306855,2710,2710,2710,2710,660
|
|
20230710,141800,1159518255,2710,2705,2710,2705,53
|
|
20230710,141700,1159374710,2700,2700,2700,2700,0
|
|
20230710,141600,1159374710,2700,2700,2700,2700,0
|
|
20230710,141500,1159374710,2700,2700,2700,2700,1168
|
|
20230710,141400,1156221110,2705,2705,2705,2705,2042
|
|
20230710,141300,1150697500,2710,2710,2710,2710,36
|
|
20230710,141200,1150599940,2710,2710,2710,2710,601
|
|
20230710,141100,1148971230,2710,2715,2715,2710,526
|
|
20230710,141000,1147545640,2710,2710,2710,2710,0
|
|
20230710,140900,1147545640,2710,2710,2720,2710,373
|
|
20230710,140800,1146534090,2710,2715,2715,2710,402
|
|
20230710,140700,1145444415,2710,2715,2715,2710,1966
|
|
20230710,140600,1140116055,2715,2715,2715,2715,1531
|
|
20230710,140500,1135959390,2720,2720,2720,2720,500
|
|
20230710,140400,1134599390,2720,2715,2720,2715,538
|
|
20230710,140300,1133136220,2725,2725,2725,2725,183
|
|
20230710,140200,1132637545,2720,2720,2720,2720,501
|
|
20230710,140100,1131274825,2720,2720,2720,2720,2400
|
|
20230710,140000,1124746825,2725,2725,2725,2720,1542
|
|
20230710,135900,1120552575,2720,2725,2725,2720,168
|
|
20230710,135800,1120094950,2720,2720,2720,2720,10
|
|
20230710,135700,1120067750,2725,2725,2725,2725,500
|
|
20230710,135600,1118705250,2725,2725,2725,2715,105
|
|
20230710,135500,1118419165,2715,2715,2715,2715,400
|
|
20230710,135400,1117333165,2715,2720,2725,2715,2560
|
|
20230710,135300,1110361145,2720,2720,2720,2720,1318
|
|
20230710,135200,1106776185,2720,2715,2720,2715,1876
|
|
20230710,135100,1101682345,2715,2715,2715,2710,391
|
|
20230710,135000,1100620935,2715,2710,2715,2710,522
|
|
20230710,134900,1099203815,2705,2705,2705,2705,600
|
|
20230710,134800,1097580815,2705,2705,2705,2705,0
|
|
20230710,134700,1097580815,2705,2705,2705,2705,0
|
|
20230710,134600,1097580815,2705,2705,2710,2705,1277
|
|
20230710,134500,1094121030,2705,2695,2705,2695,22
|
|
20230710,134400,1094061720,2695,2695,2695,2695,0
|
|
20230710,134300,1094061720,2695,2710,2710,2695,3
|
|
20230710,134200,1094053620,2695,2695,2695,2695,0
|
|
20230710,134100,1094053620,2695,2695,2695,2695,0
|
|
20230710,134000,1094053620,2695,2695,2695,2695,0
|
|
20230710,133900,1094053620,2695,2695,2695,2695,0
|
|
20230710,133800,1094053620,2695,2695,2695,2695,500
|
|
20230710,133700,1092706120,2695,2705,2705,2695,2709
|
|
20230710,133600,1085393050,2700,2700,2700,2700,0
|
|
20230710,133500,1085393050,2700,2700,2700,2700,719
|
|
20230710,133400,1083451750,2695,2700,2700,2695,1502
|
|
20230710,133300,1079403850,2700,2700,2700,2700,501
|
|
20230710,133200,1078051150,2700,2700,2700,2700,100
|
|
20230710,133100,1077781150,2700,2700,2700,2700,0
|
|
20230710,133000,1077781150,2700,2700,2700,2700,0
|
|
20230710,132900,1077781150,2700,2700,2700,2700,100
|
|
20230710,132800,1077511150,2700,2700,2700,2700,1
|
|
20230710,132700,1077508450,2700,2700,2700,2700,1000
|
|
20230710,132600,1074808450,2695,2695,2695,2695,37
|
|
20230710,132500,1074708735,2695,2695,2695,2695,414
|
|
20230710,132400,1073593005,2695,2695,2695,2695,0
|
|
20230710,132300,1073593005,2695,2695,2695,2695,2
|
|
20230710,132200,1073587615,2700,2700,2700,2700,0
|
|
20230710,132100,1073587615,2700,2700,2700,2700,50
|
|
20230710,132000,1073452615,2700,2700,2700,2700,0
|
|
20230710,131900,1073452615,2700,2700,2700,2700,1973
|
|
20230710,131800,1068125515,2690,2690,2690,2690,0
|
|
20230710,131700,1068125515,2690,2690,2690,2690,0
|
|
20230710,131600,1068125515,2690,2690,2690,2690,0
|
|
20230710,131500,1068125515,2690,2690,2690,2690,1
|
|
20230710,131400,1068122825,2690,2690,2690,2690,3
|
|
20230710,131300,1068114755,2690,2695,2695,2690,500
|
|
20230710,131200,1066769645,2705,2705,2705,2705,20
|
|
20230710,131100,1066715545,2705,2705,2705,2705,0
|
|
20230710,131000,1066715545,2705,2695,2705,2695,595
|
|
20230710,130900,1065111900,2695,2695,2695,2695,20
|
|
20230710,130800,1065058000,2695,2695,2695,2695,100
|
|
20230710,130700,1064788500,2695,2695,2695,2695,100
|
|
20230710,130600,1064519000,2690,2700,2700,2690,335
|
|
20230710,130500,1063617660,2700,2700,2700,2700,0
|
|
20230710,130400,1063617660,2700,2700,2700,2700,1459
|
|
20230710,130300,1059678360,2710,2710,2710,2710,1500
|
|
20230710,130200,1055613360,2705,2705,2705,2705,0
|
|
20230710,130100,1055613360,2705,2705,2705,2705,3553
|
|
20230710,130000,1046002495,2700,2700,2700,2700,0
|
|
20230710,125900,1046002495,2700,2700,2700,2700,79
|
|
20230710,125800,1045789195,2700,2700,2700,2700,52
|
|
20230710,125700,1045648795,2700,2695,2700,2695,1008
|
|
20230710,125600,1042930010,2695,2695,2695,2695,0
|
|
20230710,125500,1042930010,2695,2695,2695,2695,1
|
|
20230710,125400,1042927315,2695,2695,2695,2695,0
|
|
20230710,125300,1042927315,2695,2695,2695,2695,0
|
|
20230710,125200,1042927315,2695,2695,2695,2695,1
|
|
20230710,125100,1042924620,2695,2695,2695,2695,90
|
|
20230710,125000,1042682070,2695,2695,2695,2695,0
|
|
20230710,124900,1042682070,2695,2695,2695,2695,500
|
|
20230710,124800,1041334570,2695,2700,2700,2695,581
|
|
20230710,124700,1039766370,2700,2700,2700,2700,137
|
|
20230710,124600,1039396470,2695,2695,2695,2695,0
|
|
20230710,124500,1039396470,2695,2695,2695,2695,53
|
|
20230710,124400,1039253635,2695,2695,2695,2695,997
|
|
20230710,124300,1036566720,2700,2700,2700,2700,0
|
|
20230710,124200,1036566720,2700,2695,2700,2695,1307
|
|
20230710,124100,1033037855,2700,2700,2700,2700,23
|
|
20230710,124000,1032975755,2690,2690,2690,2690,150
|
|
20230710,123900,1032572255,2695,2695,2695,2695,453
|
|
20230710,123800,1031351420,2700,2700,2700,2700,100
|
|
20230710,123700,1031081420,2700,2700,2700,2700,301
|
|
20230710,123600,1030268720,2700,2700,2700,2700,446
|
|
20230710,123500,1029064520,2700,2695,2700,2695,458
|
|
20230710,123400,1027829840,2690,2695,2700,2690,2221
|
|
20230710,123300,1021852755,2695,2695,2695,2695,92
|
|
20230710,123200,1021604815,2690,2690,2690,2690,0
|
|
20230710,123100,1021604815,2690,2690,2690,2690,0
|
|
20230710,123000,1021604815,2690,2690,2690,2690,0
|
|
20230710,122900,1021604815,2690,2690,2690,2690,0
|
|
20230710,122800,1021604815,2690,2690,2690,2690,0
|
|
20230710,122700,1021604815,2690,2690,2690,2690,0
|
|
20230710,122600,1021604815,2690,2690,2690,2690,322
|
|
20230710,122500,1020738635,2690,2690,2690,2690,719
|
|
20230710,122400,1018804525,2700,2695,2700,2695,310
|
|
20230710,122300,1017967640,2700,2700,2700,2700,500
|
|
20230710,122200,1016617640,2690,2690,2690,2690,112
|
|
20230710,122100,1016316360,2690,2690,2690,2690,0
|
|
20230710,122000,1016316360,2690,2690,2690,2690,500
|
|
20230710,121900,1014971360,2690,2690,2690,2690,0
|
|
20230710,121800,1014971360,2690,2690,2690,2690,0
|
|
20230710,121700,1014971360,2690,2695,2695,2690,1035
|
|
20230710,121600,1012186710,2695,2695,2695,2695,24
|
|
20230710,121500,1012122030,2690,2690,2690,2690,0
|
|
20230710,121400,1012122030,2690,2690,2690,2690,310
|
|
20230710,121300,1011288130,2690,2690,2690,2690,0
|
|
20230710,121200,1011288130,2690,2690,2690,2690,30
|
|
20230710,121100,1011207430,2685,2685,2685,2685,550
|
|
20230710,121000,1009730680,2685,2690,2690,2685,12
|
|
20230710,120900,1009698405,2695,2695,2695,2695,400
|
|
20230710,120800,1008620405,2695,2695,2695,2695,47
|
|
20230710,120700,1008493740,2695,2705,2705,2695,260
|
|
20230710,120600,1007791990,2705,2700,2705,2700,1036
|
|
20230710,120500,1004989850,2700,2700,2700,2700,500
|
|
20230710,120400,1003639850,2700,2695,2700,2695,197
|
|
20230710,120300,1003108885,2690,2690,2690,2685,1251
|
|
20230710,120200,999748695,2690,2690,2690,2690,265
|
|
20230710,120100,999035845,2690,2690,2690,2690,1156
|
|
20230710,120000,995926205,2690,2690,2690,2690,100
|
|
20230710,115900,995657205,2695,2695,2695,2695,0
|
|
20230710,115800,995657205,2695,2695,2695,2695,114
|
|
20230710,115700,995349975,2695,2695,2695,2695,1
|
|
20230710,115600,995347280,2690,2690,2690,2690,74
|
|
20230710,115500,995148220,2690,2690,2690,2690,12
|
|
20230710,115400,995115940,2695,2695,2695,2690,185
|
|
20230710,115300,994618190,2690,2690,2690,2690,159
|
|
20230710,115200,994190480,2690,2690,2690,2690,100
|
|
20230710,115100,993921480,2685,2685,2685,2685,0
|
|
20230710,115000,993921480,2685,2685,2685,2685,1
|
|
20230710,114900,993918795,2680,2680,2680,2680,33
|
|
20230710,114800,993830355,2675,2675,2675,2675,0
|
|
20230710,114700,993830355,2675,2675,2675,2675,0
|
|
20230710,114600,993830355,2675,2675,2675,2675,200
|
|
20230710,114500,993295355,2675,2675,2675,2675,10
|
|
20230710,114400,993268605,2690,2690,2690,2690,200
|
|
20230710,114300,992730605,2690,2680,2690,2680,671
|
|
20230710,114200,990929265,2675,2675,2675,2675,200
|
|
20230710,114100,990394265,2675,2675,2675,2675,100
|
|
20230710,114000,990126765,2675,2675,2675,2675,17
|
|
20230710,113900,990081290,2675,2675,2675,2675,0
|
|
20230710,113800,990081290,2675,2675,2675,2675,20
|
|
20230710,113700,990027790,2675,2680,2680,2675,1223
|
|
20230710,113600,986753765,2675,2675,2675,2675,0
|
|
20230710,113500,986753765,2675,2675,2675,2675,0
|
|
20230710,113400,986753765,2675,2685,2690,2675,926
|
|
20230710,113300,984271020,2685,2685,2685,2685,369
|
|
20230710,113200,983280255,2685,2685,2685,2685,252
|
|
20230710,113100,982603635,2685,2680,2685,2680,5
|
|
20230710,113000,982590220,2685,2685,2685,2685,95
|
|
20230710,112900,982335145,2685,2680,2685,2680,356
|
|
20230710,112800,981379290,2685,2685,2685,2685,10
|
|
20230710,112700,981352440,2685,2685,2685,2685,6
|
|
20230710,112600,981336330,2685,2685,2685,2685,8
|
|
20230710,112500,981314850,2685,2690,2695,2685,261
|
|
20230710,112400,980611680,2685,2685,2685,2685,167
|
|
20230710,112300,980163285,2685,2685,2685,2685,1033
|
|
20230710,112200,977389680,2685,2685,2685,2685,46
|
|
20230710,112100,977266170,2685,2685,2685,2685,5
|
|
20230710,112000,977252745,2685,2685,2685,2685,0
|
|
20230710,111900,977252745,2685,2690,2690,2685,250
|
|
20230710,111800,976580745,2690,2690,2690,2690,0
|
|
20230710,111700,976580745,2690,2690,2690,2690,10
|
|
20230710,111600,976553845,2690,2690,2690,2690,1
|
|
20230710,111500,976551155,2690,2690,2690,2690,914
|
|
20230710,111400,974092495,2685,2685,2685,2685,16
|
|
20230710,111300,974049535,2685,2685,2685,2685,50
|
|
20230710,111200,973915285,2680,2680,2680,2680,605
|
|
20230710,111100,972293885,2675,2675,2675,2675,1402
|
|
20230710,111000,968543535,2680,2680,2680,2680,14
|
|
20230710,110900,968506015,2680,2680,2680,2680,0
|
|
20230710,110800,968506015,2680,2675,2680,2670,1001
|
|
20230710,110700,965833035,2675,2675,2675,2675,0
|
|
20230710,110600,965833035,2675,2675,2675,2675,0
|
|
20230710,110500,965833035,2675,2675,2675,2675,251
|
|
20230710,110400,965161610,2675,2675,2675,2675,0
|
|
20230710,110300,965161610,2675,2685,2685,2675,320
|
|
20230710,110200,964302610,2685,2685,2685,2685,49
|
|
20230710,110100,964171045,2675,2675,2675,2675,601
|
|
20230710,110000,962563370,2670,2670,2670,2670,0
|
|
20230710,105900,962563370,2670,2670,2670,2670,500
|
|
20230710,105800,961228370,2670,2670,2670,2670,0
|
|
20230710,105700,961228370,2670,2670,2670,2670,735
|
|
20230710,105600,959265920,2670,2675,2675,2670,329
|
|
20230710,105500,958387365,2685,2685,2685,2685,0
|
|
20230710,105400,958387365,2685,2685,2685,2680,1523
|
|
20230710,105300,954305445,2685,2685,2685,2685,100
|
|
20230710,105200,954036945,2685,2685,2685,2680,1005
|
|
20230710,105100,951341010,2680,2680,2680,2680,20
|
|
20230710,105000,951287410,2680,2690,2690,2680,524
|
|
20230710,104900,949883060,2690,2690,2690,2690,1
|
|
20230710,104800,949880370,2690,2690,2690,2690,75
|
|
20230710,104700,949678620,2695,2675,2695,2665,933
|
|
20230710,104600,947184990,2670,2675,2675,2670,2424
|
|
20230710,104500,940709070,2675,2675,2675,2675,1
|
|
20230710,104400,940706395,2680,2680,2680,2680,765
|
|
20230710,104300,938656195,2680,2680,2680,2680,472
|
|
20230710,104200,937391235,2680,2680,2680,2680,419
|
|
20230710,104100,936268315,2680,2675,2680,2675,4291
|
|
20230710,104000,924788440,2675,2680,2695,2675,2561
|
|
20230710,103900,917924610,2685,2690,2690,2685,3072
|
|
20230710,103800,909675320,2695,2695,2695,2695,154
|
|
20230710,103700,909260290,2695,2695,2695,2690,21
|
|
20230710,103600,909203775,2700,2685,2700,2685,708
|
|
20230710,103500,907299030,2685,2685,2685,2685,0
|
|
20230710,103400,907299030,2685,2695,2695,2685,2323
|
|
20230710,103300,901040270,2700,2700,2700,2700,1000
|
|
20230710,103200,898340270,2695,2705,2705,2695,138
|
|
20230710,103100,897967015,2705,2705,2710,2705,170
|
|
20230710,103000,897507065,2705,2700,2705,2700,1636
|
|
20230710,102900,893089400,2700,2700,2700,2700,3118
|
|
20230710,102800,884670800,2700,2700,2700,2700,2
|
|
20230710,102700,884665400,2700,2700,2700,2700,288
|
|
20230710,102600,883887800,2700,2705,2705,2700,4613
|
|
20230710,102500,871432140,2700,2700,2700,2700,350
|
|
20230710,102400,870487140,2700,2700,2700,2700,671
|
|
20230710,102300,868675440,2705,2705,2705,2705,187
|
|
20230710,102200,868169605,2705,2705,2705,2705,2527
|
|
20230710,102100,861334070,2705,2710,2710,2705,471
|
|
20230710,102000,860059860,2710,2710,2710,2705,112
|
|
20230710,101900,859756545,2710,2710,2710,2710,1
|
|
20230710,101800,859753835,2705,2705,2705,2705,297
|
|
20230710,101700,858950450,2710,2705,2710,2705,784
|
|
20230710,101600,856826035,2705,2705,2705,2705,1264
|
|
20230710,101500,853406915,2705,2705,2705,2705,209
|
|
20230710,101400,852841570,2705,2700,2705,2700,101
|
|
20230710,101300,852568865,2700,2715,2715,2700,2794
|
|
20230710,101200,844997490,2715,2710,2720,2710,1487
|
|
20230710,101100,840958710,2710,2710,2710,2710,311
|
|
20230710,101000,840115900,2700,2700,2700,2700,177
|
|
20230710,100900,839638000,2700,2715,2715,2700,5203
|
|
20230710,100800,825547520,2715,2710,2715,2710,1932
|
|
20230710,100700,820302145,2710,2710,2715,2710,1830
|
|
20230710,100600,815337795,2710,2710,2710,2710,579
|
|
20230710,100500,813768705,2700,2720,2725,2700,3487
|
|
20230710,100400,804281330,2725,2715,2725,2715,10028
|
|
20230710,100300,777000275,2710,2705,2710,2700,6135
|
|
20230710,100200,760392015,2705,2685,2705,2685,6300
|
|
20230710,100100,743379000,2680,2670,2680,2670,99
|
|
20230710,100000,743113690,2655,2685,2685,2655,4761
|
|
20230710,095900,730462045,2665,2670,2670,2665,3603
|
|
20230710,095800,720855950,2675,2685,2685,2675,1950
|
|
20230710,095700,715634925,2685,2685,2685,2685,100
|
|
20230710,095600,715366425,2685,2680,2685,2675,1125
|
|
20230710,095500,712352975,2685,2685,2685,2685,53
|
|
20230710,095400,712210670,2680,2680,2685,2680,1561
|
|
20230710,095300,708026940,2685,2685,2685,2685,230
|
|
20230710,095200,707409390,2685,2690,2695,2685,1510
|
|
20230710,095100,703351990,2690,2690,2690,2685,1241
|
|
20230710,095000,700013705,2695,2675,2695,2675,1474
|
|
20230710,094900,696066085,2675,2675,2675,2675,500
|
|
20230710,094800,694728585,2675,2675,2675,2675,350
|
|
20230710,094700,693792335,2680,2680,2680,2680,255
|
|
20230710,094600,693108935,2680,2685,2685,2680,1417
|
|
20230710,094500,689309490,2685,2685,2685,2685,430
|
|
20230710,094400,688154940,2690,2690,2690,2690,931
|
|
20230710,094300,685650550,2690,2695,2700,2690,8698
|
|
20230710,094200,662177130,2690,2690,2695,2690,479
|
|
20230710,094100,660888580,2690,2690,2695,2690,2828
|
|
20230710,094000,653272715,2690,2680,2695,2680,7587
|
|
20230710,093900,632866305,2680,2685,2685,2680,1963
|
|
20230710,093800,627602930,2680,2680,2680,2680,1701
|
|
20230710,093700,623044250,2680,2680,2685,2680,1052
|
|
20230710,093600,620222385,2680,2675,2685,2675,7647
|
|
20230710,093500,599726410,2680,2670,2680,2665,2000
|
|
20230710,093400,594379100,2670,2680,2680,2670,2096
|
|
20230710,093300,588781820,2670,2675,2680,2670,1704
|
|
20230710,093200,584227465,2670,2670,2680,2670,4306
|
|
20230710,093100,572719020,2670,2665,2670,2660,2236
|
|
20230710,093000,566754810,2665,2640,2665,2640,6182
|
|
20230710,092900,550344530,2645,2645,2645,2645,1893
|
|
20230710,092800,545337545,2640,2640,2640,2640,0
|
|
20230710,092700,545337545,2640,2650,2650,2640,2615
|
|
20230710,092600,538425290,2650,2650,2650,2650,7
|
|
20230710,092500,538406740,2650,2650,2650,2645,1393
|
|
20230710,092400,534715305,2650,2650,2650,2645,624
|
|
20230710,092300,533063490,2650,2645,2650,2645,1745
|
|
20230710,092200,528446645,2650,2650,2650,2650,4594
|
|
20230710,092100,516272545,2650,2655,2655,2650,1757
|
|
20230710,092000,511611130,2655,2655,2655,2650,2089
|
|
20230710,091900,506065795,2645,2655,2655,2645,2192
|
|
20230710,091800,500264140,2650,2655,2655,2650,3637
|
|
20230710,091700,490611095,2655,2655,2655,2650,214
|
|
20230710,091600,490042950,2660,2670,2675,2660,7070
|
|
20230710,091500,471204390,2675,2665,2680,2665,4428
|
|
20230710,091400,459359475,2665,2645,2665,2645,8177
|
|
20230710,091300,437650585,2645,2645,2650,2645,1062
|
|
20230710,091200,434836940,2635,2635,2645,2630,3082
|
|
20230710,091100,426707835,2635,2640,2640,2630,4060
|
|
20230710,091000,416004940,2635,2635,2640,2630,9158
|
|
20230710,090900,391897650,2635,2635,2640,2635,3203
|
|
20230710,090800,383453630,2625,2635,2635,2620,9833
|
|
20230710,090700,357603610,2635,2625,2635,2625,2353
|
|
20230710,090600,351424255,2625,2640,2640,2625,3662
|
|
20230710,090500,341784490,2660,2605,2665,2605,2780
|
|
20230710,090400,334452950,2605,2645,2645,2605,27188
|
|
20230710,090300,263161575,2650,2650,2650,2640,5929
|
|
20230710,090200,247473885,2650,2640,2650,2635,11024
|
|
20230710,090100,218374375,2640,2665,2680,2635,26363
|
|
20230710,090000,148377170,2660,2680,2695,2660,53275
|