616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,191200,23145165025,2615,2615,2615,2615,0
|
|
20230703,191100,23145165025,2615,2615,2615,2615,0
|
|
20230703,191000,23145165025,2615,2615,2615,2615,0
|
|
20230703,190900,23145165025,2615,2615,2615,2615,0
|
|
20230703,190800,23145165025,2615,2615,2615,2615,0
|
|
20230703,190700,23145165025,2615,2615,2615,2615,0
|
|
20230703,190600,23145165025,2615,2615,2615,2615,0
|
|
20230703,190500,23145165025,2615,2615,2615,2615,0
|
|
20230703,190400,23145165025,2615,2615,2615,2615,0
|
|
20230703,190300,23145165025,2615,2615,2615,2615,0
|
|
20230703,190200,23145165025,2615,2615,2615,2615,0
|
|
20230703,190100,23145165025,2615,2615,2615,2615,0
|
|
20230703,190000,23145165025,2615,2615,2615,2615,0
|
|
20230703,185900,23145165025,2615,2615,2615,2615,0
|
|
20230703,185800,23145165025,2615,2615,2615,2615,0
|
|
20230703,185700,23145165025,2615,2615,2615,2615,0
|
|
20230703,185600,23145165025,2615,2615,2615,2615,0
|
|
20230703,185500,23145165025,2615,2615,2615,2615,0
|
|
20230703,185400,23145165025,2615,2615,2615,2615,0
|
|
20230703,185300,23145165025,2615,2615,2615,2615,0
|
|
20230703,185200,23145165025,2615,2615,2615,2615,0
|
|
20230703,185100,23145165025,2615,2615,2615,2615,0
|
|
20230703,185000,23145165025,2615,2615,2615,2615,0
|
|
20230703,184900,23145165025,2615,2615,2615,2615,0
|
|
20230703,184800,23145165025,2615,2615,2615,2615,0
|
|
20230703,184700,23145165025,2615,2615,2615,2615,0
|
|
20230703,184600,23145165025,2615,2615,2615,2615,0
|
|
20230703,184500,23145165025,2615,2615,2615,2615,0
|
|
20230703,184400,23145165025,2615,2615,2615,2615,0
|
|
20230703,184300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,184200,23145165025,2615,2615,2615,2615,0
|
|
20230703,184100,23145165025,2615,2615,2615,2615,0
|
|
20230703,184000,23145165025,2615,2615,2615,2615,0
|
|
20230703,183900,23145165025,2615,2615,2615,2615,0
|
|
20230703,183800,23145165025,2615,2615,2615,2615,0
|
|
20230703,183700,23145165025,2615,2615,2615,2615,0
|
|
20230703,183600,23145165025,2615,2615,2615,2615,0
|
|
20230703,183500,23145165025,2615,2615,2615,2615,0
|
|
20230703,183400,23145165025,2615,2615,2615,2615,0
|
|
20230703,183300,23145165025,2615,2615,2615,2615,0
|
|
20230703,183200,23145165025,2615,2615,2615,2615,0
|
|
20230703,183100,23145165025,2615,2615,2615,2615,0
|
|
20230703,183000,23145165025,2615,2615,2615,2615,0
|
|
20230703,182900,23145165025,2615,2615,2615,2615,0
|
|
20230703,182800,23145165025,2615,2615,2615,2615,0
|
|
20230703,182700,23145165025,2615,2615,2615,2615,0
|
|
20230703,182600,23145165025,2615,2615,2615,2615,0
|
|
20230703,182500,23145165025,2615,2615,2615,2615,0
|
|
20230703,182400,23145165025,2615,2615,2615,2615,0
|
|
20230703,182300,23145165025,2615,2615,2615,2615,0
|
|
20230703,182200,23145165025,2615,2615,2615,2615,0
|
|
20230703,182100,23145165025,2615,2615,2615,2615,0
|
|
20230703,182000,23145165025,2615,2615,2615,2615,0
|
|
20230703,181900,23145165025,2615,2615,2615,2615,0
|
|
20230703,181800,23145165025,2615,2615,2615,2615,0
|
|
20230703,181700,23145165025,2615,2615,2615,2615,0
|
|
20230703,181600,23145165025,2615,2615,2615,2615,0
|
|
20230703,181500,23145165025,2615,2615,2615,2615,0
|
|
20230703,181400,23145165025,2615,2615,2615,2615,0
|
|
20230703,181300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,181200,23145165025,2615,2615,2615,2615,0
|
|
20230703,181100,23145165025,2615,2615,2615,2615,0
|
|
20230703,181000,23145165025,2615,2615,2615,2615,0
|
|
20230703,180900,23145165025,2615,2615,2615,2615,0
|
|
20230703,180800,23145165025,2615,2615,2615,2615,0
|
|
20230703,180700,23145165025,2615,2615,2615,2615,0
|
|
20230703,180600,23145165025,2615,2615,2615,2615,0
|
|
20230703,180500,23145165025,2615,2615,2615,2615,0
|
|
20230703,180400,23145165025,2615,2615,2615,2615,0
|
|
20230703,180300,23145165025,2615,2615,2615,2615,0
|
|
20230703,180200,23145165025,2615,2615,2615,2615,0
|
|
20230703,180100,23145165025,2615,2615,2615,2615,0
|
|
20230703,180000,23145165025,2615,2615,2615,2615,0
|
|
20230703,175900,23145165025,2615,2615,2615,2615,0
|
|
20230703,175800,23145165025,2615,2615,2615,2615,0
|
|
20230703,175700,23145165025,2615,2615,2615,2615,0
|
|
20230703,175600,23145165025,2615,2615,2615,2615,0
|
|
20230703,175500,23145165025,2615,2615,2615,2615,0
|
|
20230703,175400,23145165025,2615,2615,2615,2615,0
|
|
20230703,175300,23145165025,2615,2615,2615,2615,0
|
|
20230703,175200,23145165025,2615,2615,2615,2615,0
|
|
20230703,175100,23145165025,2615,2615,2615,2615,0
|
|
20230703,175000,23145165025,2615,2615,2615,2615,0
|
|
20230703,174900,23145165025,2615,2615,2615,2615,0
|
|
20230703,174800,23145165025,2615,2615,2615,2615,0
|
|
20230703,174700,23145165025,2615,2615,2615,2615,0
|
|
20230703,174600,23145165025,2615,2615,2615,2615,0
|
|
20230703,174500,23145165025,2615,2615,2615,2615,0
|
|
20230703,174400,23145165025,2615,2615,2615,2615,0
|
|
20230703,174300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,174200,23145165025,2615,2615,2615,2615,0
|
|
20230703,174100,23145165025,2615,2615,2615,2615,0
|
|
20230703,174000,23145165025,2615,2615,2615,2615,0
|
|
20230703,173900,23145165025,2615,2615,2615,2615,0
|
|
20230703,173800,23145165025,2615,2615,2615,2615,0
|
|
20230703,173700,23145165025,2615,2615,2615,2615,0
|
|
20230703,173600,23145165025,2615,2615,2615,2615,0
|
|
20230703,173500,23145165025,2615,2615,2615,2615,0
|
|
20230703,173400,23145165025,2615,2615,2615,2615,0
|
|
20230703,173300,23145165025,2615,2615,2615,2615,0
|
|
20230703,173200,23145165025,2615,2615,2615,2615,0
|
|
20230703,173100,23145165025,2615,2615,2615,2615,0
|
|
20230703,173000,23145165025,2615,2615,2615,2615,0
|
|
20230703,172900,23145165025,2615,2615,2615,2615,0
|
|
20230703,172800,23145165025,2615,2615,2615,2615,0
|
|
20230703,172700,23145165025,2615,2615,2615,2615,0
|
|
20230703,172600,23145165025,2615,2615,2615,2615,0
|
|
20230703,172500,23145165025,2615,2615,2615,2615,0
|
|
20230703,172400,23145165025,2615,2615,2615,2615,0
|
|
20230703,172300,23145165025,2615,2615,2615,2615,0
|
|
20230703,172200,23145165025,2615,2615,2615,2615,0
|
|
20230703,172100,23145165025,2615,2615,2615,2615,0
|
|
20230703,172000,23145165025,2615,2615,2615,2615,0
|
|
20230703,171900,23145165025,2615,2615,2615,2615,0
|
|
20230703,171800,23145165025,2615,2615,2615,2615,0
|
|
20230703,171700,23145165025,2615,2615,2615,2615,0
|
|
20230703,171600,23145165025,2615,2615,2615,2615,0
|
|
20230703,171500,23145165025,2615,2615,2615,2615,0
|
|
20230703,171400,23145165025,2615,2615,2615,2615,0
|
|
20230703,171300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,171200,23145165025,2615,2615,2615,2615,0
|
|
20230703,171100,23145165025,2615,2615,2615,2615,0
|
|
20230703,171000,23145165025,2615,2615,2615,2615,0
|
|
20230703,170900,23145165025,2615,2615,2615,2615,0
|
|
20230703,170800,23145165025,2615,2615,2615,2615,0
|
|
20230703,170700,23145165025,2615,2615,2615,2615,0
|
|
20230703,170600,23145165025,2615,2615,2615,2615,0
|
|
20230703,170500,23145165025,2615,2615,2615,2615,0
|
|
20230703,170400,23145165025,2615,2615,2615,2615,0
|
|
20230703,170300,23145165025,2615,2615,2615,2615,0
|
|
20230703,170200,23145165025,2615,2615,2615,2615,0
|
|
20230703,170100,23145165025,2615,2615,2615,2615,0
|
|
20230703,170000,23145165025,2615,2615,2615,2615,0
|
|
20230703,165900,23145165025,2615,2615,2615,2615,0
|
|
20230703,165800,23145165025,2615,2615,2615,2615,0
|
|
20230703,165700,23145165025,2615,2615,2615,2615,0
|
|
20230703,165600,23145165025,2615,2615,2615,2615,0
|
|
20230703,165500,23145165025,2615,2615,2615,2615,0
|
|
20230703,165400,23145165025,2615,2615,2615,2615,0
|
|
20230703,165300,23145165025,2615,2615,2615,2615,0
|
|
20230703,165200,23145165025,2615,2615,2615,2615,0
|
|
20230703,165100,23145165025,2615,2615,2615,2615,0
|
|
20230703,165000,23145165025,2615,2615,2615,2615,0
|
|
20230703,164900,23145165025,2615,2615,2615,2615,0
|
|
20230703,164800,23145165025,2615,2615,2615,2615,0
|
|
20230703,164700,23145165025,2615,2615,2615,2615,0
|
|
20230703,164600,23145165025,2615,2615,2615,2615,0
|
|
20230703,164500,23145165025,2615,2615,2615,2615,0
|
|
20230703,164400,23145165025,2615,2615,2615,2615,0
|
|
20230703,164300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,164200,23145165025,2615,2615,2615,2615,0
|
|
20230703,164100,23145165025,2615,2615,2615,2615,0
|
|
20230703,164000,23145165025,2615,2615,2615,2615,0
|
|
20230703,163900,23145165025,2615,2615,2615,2615,0
|
|
20230703,163800,23145165025,2615,2615,2615,2615,0
|
|
20230703,163700,23145165025,2615,2615,2615,2615,0
|
|
20230703,163600,23145165025,2615,2615,2615,2615,0
|
|
20230703,163500,23145165025,2615,2615,2615,2615,0
|
|
20230703,163400,23145165025,2615,2615,2615,2615,0
|
|
20230703,163300,23145165025,2615,2615,2615,2615,0
|
|
20230703,163200,23145165025,2615,2615,2615,2615,0
|
|
20230703,163100,23145165025,2615,2615,2615,2615,0
|
|
20230703,163000,23145165025,2615,2615,2615,2615,0
|
|
20230703,162900,23145165025,2615,2615,2615,2615,0
|
|
20230703,162800,23145165025,2615,2615,2615,2615,0
|
|
20230703,162700,23145165025,2615,2615,2615,2615,0
|
|
20230703,162600,23145165025,2615,2615,2615,2615,0
|
|
20230703,162500,23145165025,2615,2615,2615,2615,0
|
|
20230703,162400,23145165025,2615,2615,2615,2615,0
|
|
20230703,162300,23145165025,2615,2615,2615,2615,0
|
|
20230703,162200,23145165025,2615,2615,2615,2615,0
|
|
20230703,162100,23145165025,2615,2615,2615,2615,0
|
|
20230703,162000,23145165025,2615,2615,2615,2615,0
|
|
20230703,161900,23145165025,2615,2615,2615,2615,0
|
|
20230703,161800,23145165025,2615,2615,2615,2615,0
|
|
20230703,161700,23145165025,2615,2615,2615,2615,0
|
|
20230703,161600,23145165025,2615,2615,2615,2615,0
|
|
20230703,161500,23145165025,2615,2615,2615,2615,0
|
|
20230703,161400,23145165025,2615,2615,2615,2615,0
|
|
20230703,161300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,161200,23145165025,2615,2615,2615,2615,0
|
|
20230703,161100,23145165025,2615,2615,2615,2615,0
|
|
20230703,161000,23145165025,2615,2615,2615,2615,0
|
|
20230703,160900,23145165025,2615,2615,2615,2615,0
|
|
20230703,160800,23145165025,2615,2615,2615,2615,0
|
|
20230703,160700,23145165025,2615,2615,2615,2615,0
|
|
20230703,160600,23145165025,2615,2615,2615,2615,0
|
|
20230703,160500,23145165025,2615,2615,2615,2615,0
|
|
20230703,160400,23145165025,2615,2615,2615,2615,0
|
|
20230703,160300,23145165025,2615,2615,2615,2615,0
|
|
20230703,160200,23145165025,2615,2615,2615,2615,0
|
|
20230703,160100,23145165025,2615,2615,2615,2615,0
|
|
20230703,160000,23145165025,2615,2615,2615,2615,0
|
|
20230703,155900,23145165025,2615,2615,2615,2615,0
|
|
20230703,155800,23145165025,2615,2615,2615,2615,0
|
|
20230703,155700,23145165025,2615,2615,2615,2615,0
|
|
20230703,155600,23145165025,2615,2615,2615,2615,0
|
|
20230703,155500,23145165025,2615,2615,2615,2615,0
|
|
20230703,155400,23145165025,2615,2615,2615,2615,0
|
|
20230703,155300,23145165025,2615,2615,2615,2615,0
|
|
20230703,155200,23145165025,2615,2615,2615,2615,0
|
|
20230703,155100,23145165025,2615,2615,2615,2615,0
|
|
20230703,155000,23145165025,2615,2615,2615,2615,0
|
|
20230703,154900,23145165025,2615,2615,2615,2615,0
|
|
20230703,154800,23145165025,2615,2615,2615,2615,0
|
|
20230703,154700,23145165025,2615,2615,2615,2615,0
|
|
20230703,154600,23145165025,2615,2615,2615,2615,0
|
|
20230703,154500,23145165025,2615,2615,2615,2615,0
|
|
20230703,154400,23145165025,2615,2615,2615,2615,0
|
|
20230703,154300,23145165025,2615,2615,2615,2615,64648
|
|
20230703,154200,23145165025,2615,2615,2615,2615,0
|
|
20230703,154100,23145165025,2615,2615,2615,2615,0
|
|
20230703,154000,23145165025,2615,2615,2615,2615,0
|
|
20230703,153900,23145165025,2615,2615,2615,2615,0
|
|
20230703,153800,23145165025,2615,2615,2615,2615,0
|
|
20230703,153700,23145165025,2615,2615,2615,2615,0
|
|
20230703,153600,23145165025,2615,2615,2615,2615,0
|
|
20230703,153500,23145165025,2615,2615,2615,2615,0
|
|
20230703,153400,23145165025,2615,2615,2615,2615,0
|
|
20230703,153300,23145165025,2615,2615,2615,2615,0
|
|
20230703,153200,23145165025,2615,2615,2615,2615,0
|
|
20230703,153100,23145165025,2615,2615,2615,2615,0
|
|
20230703,153000,23145165025,2615,2615,2615,2615,64648
|
|
20230703,152900,22976110505,2610,2610,2610,2610,0
|
|
20230703,152800,22976110505,2610,2610,2610,2610,0
|
|
20230703,152700,22976110505,2610,2610,2610,2610,0
|
|
20230703,152600,22976110505,2610,2610,2610,2610,0
|
|
20230703,152500,22976110505,2610,2610,2610,2610,0
|
|
20230703,152400,22976110505,2610,2610,2610,2610,0
|
|
20230703,152300,22976110505,2610,2610,2610,2610,0
|
|
20230703,152200,22976110505,2610,2610,2610,2610,0
|
|
20230703,152100,22976110505,2610,2610,2610,2610,0
|
|
20230703,152000,22976110505,2610,2610,2610,2610,0
|
|
20230703,151900,22976110505,2610,2610,2615,2600,8134
|
|
20230703,151800,22954922165,2610,2600,2610,2600,11207
|
|
20230703,151700,22925749655,2605,2610,2610,2605,5066
|
|
20230703,151600,22912549655,2605,2610,2610,2605,2726
|
|
20230703,151500,22905436110,2610,2605,2610,2600,6471
|
|
20230703,151400,22888575430,2600,2600,2605,2600,2601
|
|
20230703,151300,22881805920,2600,2605,2605,2600,4847
|
|
20230703,151200,22869188715,2600,2600,2605,2600,11578
|
|
20230703,151100,22839080935,2600,2605,2610,2600,17918
|
|
20230703,151000,22792486465,2600,2610,2610,2600,4161
|
|
20230703,150900,22781644325,2610,2610,2610,2610,535
|
|
20230703,150800,22780247975,2610,2610,2615,2610,1356
|
|
20230703,150700,22776707815,2610,2605,2610,2600,9898
|
|
20230703,150600,22750939015,2605,2610,2610,2605,4720
|
|
20230703,150500,22738637640,2610,2615,2615,2605,1245
|
|
20230703,150400,22735393205,2615,2610,2615,2605,2033
|
|
20230703,150300,22730092070,2605,2610,2610,2605,3264
|
|
20230703,150200,22721584815,2610,2610,2610,2610,13
|
|
20230703,150100,22721550885,2610,2605,2610,2605,3709
|
|
20230703,150000,22711878805,2605,2610,2615,2605,10305
|
|
20230703,145900,22685027810,2610,2610,2615,2610,369
|
|
20230703,145800,22684064715,2615,2610,2615,2610,4894
|
|
20230703,145700,22671280855,2610,2605,2610,2605,9546
|
|
20230703,145600,22646383775,2610,2610,2610,2605,761
|
|
20230703,145500,22644397705,2610,2615,2615,2605,6243
|
|
20230703,145400,22628088655,2615,2615,2615,2615,1740
|
|
20230703,145300,22623538555,2615,2610,2615,2610,471
|
|
20230703,145200,22622307440,2610,2610,2610,2610,642
|
|
20230703,145100,22620631820,2615,2610,2615,2610,1445
|
|
20230703,145000,22616860270,2610,2610,2615,2610,643
|
|
20230703,144900,22615182035,2615,2620,2625,2610,6140
|
|
20230703,144800,22599119430,2620,2620,2625,2620,2982
|
|
20230703,144700,22591306010,2620,2615,2620,2615,403
|
|
20230703,144600,22590252160,2620,2615,2620,2615,1055
|
|
20230703,144500,22587491810,2620,2620,2625,2615,2937
|
|
20230703,144400,22579799470,2625,2620,2630,2620,6072
|
|
20230703,144300,22563883500,2620,2620,2620,2615,1969
|
|
20230703,144200,22558728740,2620,2615,2620,2615,4662
|
|
20230703,144100,22546535100,2610,2610,2610,2610,123
|
|
20230703,144000,22546214070,2610,2610,2615,2610,1473
|
|
20230703,143900,22542368850,2610,2615,2615,2610,117
|
|
20230703,143800,22542063440,2615,2615,2615,2615,1070
|
|
20230703,143700,22539265390,2615,2610,2615,2605,2475
|
|
20230703,143600,22532804675,2605,2610,2610,2605,512
|
|
20230703,143500,22531470610,2610,2610,2610,2605,1496
|
|
20230703,143400,22527573040,2610,2610,2610,2605,940
|
|
20230703,143300,22525121630,2610,2610,2610,2605,3516
|
|
20230703,143200,22515952935,2610,2610,2610,2610,0
|
|
20230703,143100,22515952935,2610,2605,2610,2605,1700
|
|
20230703,143000,22511523435,2605,2605,2605,2605,1565
|
|
20230703,142900,22507446610,2605,2600,2610,2600,895
|
|
20230703,142800,22505113005,2600,2605,2605,2600,4274
|
|
20230703,142700,22493981095,2605,2610,2610,2605,4432
|
|
20230703,142600,22482433225,2605,2605,2605,2605,2415
|
|
20230703,142500,22476142150,2610,2605,2610,2605,1725
|
|
20230703,142400,22471648455,2605,2610,2610,2605,583
|
|
20230703,142300,22470126830,2610,2610,2610,2605,1866
|
|
20230703,142200,22465256870,2610,2605,2610,2605,578
|
|
20230703,142100,22463748680,2605,2605,2605,2605,1718
|
|
20230703,142000,22459273290,2610,2610,2610,2610,2149
|
|
20230703,141900,22453664400,2605,2600,2610,2600,4358
|
|
20230703,141800,22442315785,2600,2600,2605,2600,9655
|
|
20230703,141700,22417210270,2600,2600,2605,2600,9941
|
|
20230703,141600,22391360715,2600,2605,2610,2600,1149
|
|
20230703,141500,22388368525,2605,2610,2610,2605,2720
|
|
20230703,141400,22381269900,2610,2605,2610,2600,5122
|
|
20230703,141300,22367922855,2605,2610,2610,2600,1657
|
|
20230703,141200,22363603305,2605,2600,2605,2595,6718
|
|
20230703,141100,22346144735,2600,2600,2610,2590,15800
|
|
20230703,141000,22305064990,2590,2605,2610,2590,45246
|
|
20230703,140900,22187523830,2605,2615,2615,2605,1895
|
|
20230703,140800,22182580830,2610,2615,2615,2610,2208
|
|
20230703,140700,22176812855,2615,2615,2620,2605,42394
|
|
20230703,140600,22066185170,2620,2630,2630,2620,6968
|
|
20230703,140500,22047908055,2630,2625,2630,2625,194
|
|
20230703,140400,22047398555,2630,2625,2630,2625,240
|
|
20230703,140300,22046767400,2625,2630,2630,2625,1043
|
|
20230703,140200,22044026640,2630,2630,2630,2630,635
|
|
20230703,140100,22042356590,2630,2635,2635,2630,919
|
|
20230703,140000,22039935100,2635,2625,2635,2625,4049
|
|
20230703,135900,22029268615,2630,2625,2630,2620,1132
|
|
20230703,135800,22026293500,2620,2620,2620,2620,829
|
|
20230703,135700,22024121520,2620,2625,2625,2620,1420
|
|
20230703,135600,22020394235,2620,2625,2625,2620,891
|
|
20230703,135500,22018057185,2625,2625,2625,2620,1022
|
|
20230703,135400,22015375640,2620,2625,2625,2620,412
|
|
20230703,135300,22014296195,2620,2620,2620,2620,681
|
|
20230703,135200,22012511975,2620,2620,2620,2620,226
|
|
20230703,135100,22011919855,2620,2625,2625,2620,1216
|
|
20230703,135000,22008727885,2625,2625,2630,2625,83
|
|
20230703,134900,22008510005,2630,2630,2630,2625,1315
|
|
20230703,134800,22005051925,2625,2620,2630,2620,680
|
|
20230703,134700,22003269075,2620,2625,2630,2620,931
|
|
20230703,134600,22000825065,2625,2620,2630,2620,2225
|
|
20230703,134500,21994985710,2620,2620,2620,2615,719
|
|
20230703,134400,21993102240,2615,2615,2615,2615,333
|
|
20230703,134300,21992231445,2615,2615,2615,2615,957
|
|
20230703,134200,21989728890,2615,2615,2620,2615,2116
|
|
20230703,134100,21984195050,2615,2620,2620,2615,7063
|
|
20230703,134000,21965693250,2620,2620,2620,2620,178
|
|
20230703,133900,21965226890,2620,2625,2625,2620,8964
|
|
20230703,133800,21941716000,2625,2625,2630,2625,1791
|
|
20230703,133700,21937013350,2625,2625,2630,2625,10583
|
|
20230703,133600,21909232965,2625,2630,2635,2625,890
|
|
20230703,133500,21906893145,2630,2630,2630,2630,33
|
|
20230703,133400,21906806355,2630,2635,2635,2630,470
|
|
20230703,133300,21905570180,2640,2635,2640,2630,4848
|
|
20230703,133200,21892819895,2635,2635,2635,2635,19
|
|
20230703,133100,21892769830,2635,2635,2635,2635,240
|
|
20230703,133000,21892137430,2640,2635,2640,2635,3008
|
|
20230703,132900,21884208505,2640,2635,2640,2635,2840
|
|
20230703,132800,21876725100,2635,2635,2645,2635,4641
|
|
20230703,132700,21864494935,2635,2640,2640,2635,1693
|
|
20230703,132600,21860032650,2645,2645,2645,2640,1713
|
|
20230703,132500,21855506520,2645,2640,2645,2635,852
|
|
20230703,132400,21853257445,2645,2640,2645,2640,345
|
|
20230703,132300,21852345550,2640,2640,2645,2635,1734
|
|
20230703,132200,21847775455,2635,2640,2640,2635,443
|
|
20230703,132100,21846607635,2640,2645,2645,2640,1263
|
|
20230703,132000,21843270385,2645,2640,2645,2640,779
|
|
20230703,131900,21841213250,2645,2645,2650,2640,1767
|
|
20230703,131800,21836544525,2645,2645,2645,2645,505
|
|
20230703,131700,21835208800,2645,2645,2645,2640,1190
|
|
20230703,131600,21832065090,2645,2640,2645,2640,857
|
|
20230703,131500,21829801060,2640,2640,2645,2640,5565
|
|
20230703,131400,21815102475,2640,2645,2650,2640,5848
|
|
20230703,131300,21799632275,2650,2645,2655,2645,9802
|
|
20230703,131200,21773662485,2650,2645,2650,2640,2757
|
|
20230703,131100,21766362480,2640,2640,2645,2635,5594
|
|
20230703,131000,21751594515,2640,2640,2640,2640,69
|
|
20230703,130900,21751412355,2640,2635,2640,2635,1966
|
|
20230703,130800,21746231085,2635,2635,2635,2635,6
|
|
20230703,130700,21746215275,2630,2635,2635,2630,116
|
|
20230703,130600,21745910165,2630,2645,2645,2630,1071
|
|
20230703,130500,21743092335,2645,2640,2645,2640,1694
|
|
20230703,130400,21738620165,2630,2640,2645,2630,4714
|
|
20230703,130300,21726179975,2640,2630,2640,2630,1778
|
|
20230703,130200,21721503795,2640,2635,2640,2635,719
|
|
20230703,130100,21719608995,2635,2630,2635,2630,1633
|
|
20230703,130000,21715308765,2635,2635,2635,2635,87
|
|
20230703,125900,21715079520,2635,2635,2635,2630,592
|
|
20230703,125800,21713521375,2640,2635,2640,2630,7082
|
|
20230703,125700,21694895195,2635,2635,2635,2630,653
|
|
20230703,125600,21693175430,2635,2630,2635,2625,2683
|
|
20230703,125500,21686119065,2630,2635,2635,2630,169
|
|
20230703,125400,21685673980,2630,2630,2630,2625,217
|
|
20230703,125300,21685103275,2630,2635,2635,2625,355
|
|
20230703,125200,21684170615,2625,2630,2630,2625,579
|
|
20230703,125100,21682650730,2630,2625,2630,2625,1512
|
|
20230703,125000,21678681720,2625,2625,2630,2625,936
|
|
20230703,124900,21676223485,2625,2625,2630,2625,3123
|
|
20230703,124800,21668016065,2630,2625,2630,2625,979
|
|
20230703,124700,21665441550,2625,2630,2630,2625,275
|
|
20230703,124600,21664718910,2630,2625,2635,2625,1102
|
|
20230703,124500,21661819750,2625,2625,2630,2625,1179
|
|
20230703,124400,21658723625,2630,2625,2630,2625,457
|
|
20230703,124300,21657522500,2630,2625,2630,2625,2550
|
|
20230703,124200,21650822195,2630,2630,2630,2625,604
|
|
20230703,124100,21649233975,2625,2625,2625,2625,109
|
|
20230703,124000,21648947850,2630,2630,2635,2630,1106
|
|
20230703,123900,21646038715,2635,2630,2635,2625,869
|
|
20230703,123800,21643754385,2630,2635,2640,2630,3786
|
|
20230703,123700,21633781180,2640,2630,2640,2630,509
|
|
20230703,123600,21632440965,2635,2635,2635,2630,296
|
|
20230703,123500,21631662030,2630,2635,2635,2630,84
|
|
20230703,123400,21631440925,2635,2630,2635,2630,1023
|
|
20230703,123300,21628750430,2630,2630,2630,2630,224
|
|
20230703,123200,21628161310,2630,2630,2635,2630,392
|
|
20230703,123100,21627130160,2630,2630,2635,2630,395
|
|
20230703,123000,21626090740,2630,2635,2635,2630,96
|
|
20230703,122900,21625838255,2630,2630,2630,2630,342
|
|
20230703,122800,21624938795,2625,2625,2625,2625,441
|
|
20230703,122700,21623781170,2630,2635,2635,2630,2011
|
|
20230703,122600,21618491525,2635,2630,2635,2630,203
|
|
20230703,122500,21617957565,2625,2635,2635,2625,4216
|
|
20230703,122400,21606863560,2635,2635,2640,2635,545
|
|
20230703,122300,21605426985,2635,2635,2640,2635,1910
|
|
20230703,122200,21600393885,2635,2640,2640,2635,798
|
|
20230703,122100,21598289665,2635,2640,2640,2635,1952
|
|
20230703,122000,21593145780,2640,2645,2645,2640,325
|
|
20230703,121900,21592287555,2645,2645,2645,2640,880
|
|
20230703,121800,21589963390,2645,2645,2645,2645,1586
|
|
20230703,121700,21585768420,2645,2635,2645,2630,15235
|
|
20230703,121600,21545605535,2630,2625,2635,2625,1329
|
|
20230703,121500,21542115885,2625,2625,2625,2625,631
|
|
20230703,121400,21540459510,2625,2630,2630,2625,145
|
|
20230703,121300,21540078165,2630,2630,2635,2630,1905
|
|
20230703,121200,21535068000,2630,2635,2635,2630,117
|
|
20230703,121100,21534760285,2630,2630,2635,2630,882
|
|
20230703,121000,21532440255,2635,2630,2635,2630,5
|
|
20230703,120900,21532427085,2630,2630,2635,2630,1538
|
|
20230703,120800,21528376435,2635,2635,2635,2630,446
|
|
20230703,120700,21527201985,2625,2630,2635,2625,1050
|
|
20230703,120600,21524442855,2635,2630,2635,2630,5497
|
|
20230703,120500,21509978530,2625,2630,2630,2625,2011
|
|
20230703,120400,21504696550,2630,2625,2630,2625,110
|
|
20230703,120300,21504407795,2630,2625,2630,2625,3746
|
|
20230703,120200,21494574540,2625,2625,2625,2625,622
|
|
20230703,120100,21492941790,2625,2630,2630,2625,2066
|
|
20230703,120000,21487518055,2630,2620,2630,2615,17293
|
|
20230703,115900,21442234225,2625,2625,2630,2620,7151
|
|
20230703,115800,21423494770,2625,2625,2630,2620,20511
|
|
20230703,115700,21369747230,2625,2625,2630,2625,106
|
|
20230703,115600,21369468880,2625,2625,2630,2620,7320
|
|
20230703,115500,21350264885,2625,2625,2625,2625,3967
|
|
20230703,115400,21339851510,2625,2625,2625,2625,2709
|
|
20230703,115300,21332740385,2630,2625,2630,2625,507
|
|
20230703,115200,21331407915,2625,2630,2630,2625,1764
|
|
20230703,115100,21326777005,2630,2635,2635,2630,1919
|
|
20230703,115000,21321730025,2630,2625,2630,2625,1435
|
|
20230703,114900,21317956045,2630,2635,2635,2625,10165
|
|
20230703,114800,21291248975,2635,2635,2635,2630,2285
|
|
20230703,114700,21285238710,2630,2630,2635,2630,1507
|
|
20230703,114600,21281275075,2630,2635,2635,2630,8300
|
|
20230703,114500,21259445840,2630,2635,2635,2630,208
|
|
20230703,114400,21258898660,2635,2635,2640,2635,1950
|
|
20230703,114300,21253760290,2635,2635,2640,2630,908
|
|
20230703,114200,21251369560,2635,2630,2635,2630,3424
|
|
20230703,114100,21242357640,2625,2630,2630,2620,15782
|
|
20230703,114000,21200916800,2635,2635,2640,2630,2980
|
|
20230703,113900,21193070925,2635,2645,2645,2630,9646
|
|
20230703,113800,21167616345,2645,2640,2645,2640,1237
|
|
20230703,113700,21164344555,2645,2645,2645,2640,2561
|
|
20230703,113600,21157571815,2645,2640,2645,2640,4238
|
|
20230703,113500,21146382845,2640,2630,2640,2630,2583
|
|
20230703,113400,21139575885,2635,2630,2640,2630,6233
|
|
20230703,113300,21123155960,2635,2635,2635,2630,2296
|
|
20230703,113200,21117107770,2635,2625,2635,2625,22227
|
|
20230703,113100,21058732970,2625,2635,2635,2620,37592
|
|
20230703,113000,20959988930,2635,2640,2645,2635,11317
|
|
20230703,112900,20930162250,2635,2645,2645,2635,21009
|
|
20230703,112800,20874705115,2640,2645,2645,2640,10615
|
|
20230703,112700,20846640940,2650,2655,2655,2645,500
|
|
20230703,112600,20845317490,2645,2660,2660,2645,6957
|
|
20230703,112500,20826900455,2660,2650,2660,2650,426
|
|
20230703,112400,20825771495,2650,2660,2660,2650,1422
|
|
20230703,112300,20822003075,2650,2660,2660,2650,4363
|
|
20230703,112200,20810420020,2660,2655,2660,2655,514
|
|
20230703,112100,20809055250,2655,2655,2665,2655,55
|
|
20230703,112000,20808909145,2660,2655,2665,2655,1217
|
|
20230703,111900,20805671775,2660,2660,2660,2655,506
|
|
20230703,111800,20804325820,2660,2660,2660,2655,255
|
|
20230703,111700,20803647775,2660,2660,2660,2650,4430
|
|
20230703,111600,20791897290,2660,2660,2660,2655,68
|
|
20230703,111500,20791716725,2655,2665,2665,2655,1016
|
|
20230703,111400,20789018160,2660,2655,2665,2655,1331
|
|
20230703,111300,20785476415,2655,2650,2660,2650,4852
|
|
20230703,111200,20772594465,2650,2655,2655,2650,1089
|
|
20230703,111100,20769708325,2655,2650,2660,2645,6731
|
|
20230703,111000,20751854450,2645,2650,2650,2645,5160
|
|
20230703,110900,20738184230,2650,2650,2655,2650,2151
|
|
20230703,110800,20732483845,2650,2660,2660,2650,3658
|
|
20230703,110700,20722767465,2660,2660,2660,2655,2674
|
|
20230703,110600,20715667830,2660,2660,2670,2660,3101
|
|
20230703,110500,20707414610,2665,2660,2665,2660,3084
|
|
20230703,110400,20699209650,2660,2670,2670,2660,3096
|
|
20230703,110300,20690970910,2675,2675,2680,2675,6963
|
|
20230703,110200,20672315490,2680,2665,2680,2665,14420
|
|
20230703,110100,20633753510,2670,2675,2675,2665,3738
|
|
20230703,110000,20623770790,2675,2675,2675,2665,1113
|
|
20230703,105900,20620793535,2675,2665,2675,2665,4315
|
|
20230703,105800,20609282815,2655,2660,2665,2655,1052
|
|
20230703,105700,20606480310,2660,2655,2665,2655,838
|
|
20230703,105600,20604251145,2665,2650,2665,2640,29714
|
|
20230703,105500,20525631680,2650,2660,2660,2650,8702
|
|
20230703,105400,20502556690,2660,2655,2665,2655,8244
|
|
20230703,105300,20480640700,2660,2665,2670,2660,4614
|
|
20230703,105200,20468355690,2665,2670,2670,2665,768
|
|
20230703,105100,20466307950,2665,2675,2680,2665,7242
|
|
20230703,105000,20446965510,2675,2675,2680,2670,1206
|
|
20230703,104900,20443738725,2675,2675,2680,2675,3789
|
|
20230703,104800,20433596330,2680,2685,2690,2680,5977
|
|
20230703,104700,20417562960,2690,2685,2690,2685,22204
|
|
20230703,104600,20357910200,2685,2680,2685,2675,5414
|
|
20230703,104500,20343398510,2675,2680,2680,2675,417
|
|
20230703,104400,20342283030,2675,2675,2675,2670,1897
|
|
20230703,104300,20337210815,2675,2670,2675,2665,4604
|
|
20230703,104200,20324916195,2670,2675,2675,2670,4604
|
|
20230703,104100,20312609760,2670,2670,2675,2670,1480
|
|
20230703,104000,20308658135,2675,2670,2675,2670,1304
|
|
20230703,103900,20305176425,2670,2675,2675,2670,3289
|
|
20230703,103800,20296384300,2675,2680,2680,2670,5769
|
|
20230703,103700,20280948750,2680,2675,2685,2670,8085
|
|
20230703,103600,20259296945,2670,2675,2680,2670,4761
|
|
20230703,103500,20246567860,2675,2680,2680,2670,6104
|
|
20230703,103400,20230228015,2680,2675,2680,2675,6780
|
|
20230703,103300,20212086465,2680,2675,2685,2675,15964
|
|
20230703,103200,20169314890,2675,2665,2675,2665,4888
|
|
20230703,103100,20156263080,2660,2660,2665,2655,1656
|
|
20230703,103000,20151859465,2655,2660,2660,2655,1853
|
|
20230703,102900,20146932110,2660,2655,2660,2650,2111
|
|
20230703,102800,20141319360,2650,2655,2655,2650,1044
|
|
20230703,102700,20138552635,2655,2645,2655,2645,2097
|
|
20230703,102600,20132999235,2650,2650,2660,2650,8692
|
|
20230703,102500,20109962230,2650,2655,2660,2650,2567
|
|
20230703,102400,20103149040,2650,2650,2655,2650,911
|
|
20230703,102300,20100732570,2645,2650,2650,2645,5579
|
|
20230703,102200,20085964215,2650,2655,2655,2645,24517
|
|
20230703,102100,20021068280,2650,2655,2655,2650,3779
|
|
20230703,102000,20011047770,2655,2660,2665,2645,23505
|
|
20230703,101900,19948689835,2665,2675,2675,2660,3377
|
|
20230703,101800,19939691505,2675,2665,2680,2660,6082
|
|
20230703,101700,19923449750,2665,2665,2670,2660,2835
|
|
20230703,101600,19915895215,2665,2660,2665,2655,3114
|
|
20230703,101500,19907611535,2660,2660,2665,2650,13755
|
|
20230703,101400,19871049330,2665,2665,2665,2655,2978
|
|
20230703,101300,19863122970,2665,2665,2670,2655,8060
|
|
20230703,101200,19841664010,2660,2645,2670,2640,32217
|
|
20230703,101100,19756039040,2645,2650,2650,2645,20935
|
|
20230703,101000,19700634295,2650,2650,2655,2650,6920
|
|
20230703,100900,19682287505,2655,2650,2660,2645,26318
|
|
20230703,100800,19612515640,2650,2655,2665,2650,17495
|
|
20230703,100700,19566072375,2655,2675,2675,2650,87889
|
|
20230703,100600,19332146955,2675,2675,2675,2670,5685
|
|
20230703,100500,19316952140,2675,2680,2680,2675,5528
|
|
20230703,100400,19302163190,2680,2675,2680,2675,3921
|
|
20230703,100300,19291667950,2680,2670,2680,2670,3093
|
|
20230703,100200,19283396605,2670,2675,2680,2670,9947
|
|
20230703,100100,19256795260,2680,2680,2680,2675,7044
|
|
20230703,100000,19237937165,2680,2670,2680,2670,6330
|
|
20230703,095900,19221004285,2670,2665,2670,2660,12250
|
|
20230703,095800,19188353580,2665,2660,2670,2660,11137
|
|
20230703,095700,19158679180,2660,2685,2685,2660,29222
|
|
20230703,095600,19080623665,2685,2685,2685,2680,8136
|
|
20230703,095500,19058784360,2685,2665,2685,2660,36593
|
|
20230703,095400,18961063565,2660,2675,2685,2660,82359
|
|
20230703,095300,18741267950,2670,2695,2700,2665,130105
|
|
20230703,095200,18393044125,2705,2715,2720,2695,24818
|
|
20230703,095100,18325919535,2715,2715,2720,2715,2974
|
|
20230703,095000,18317841100,2720,2710,2720,2710,5269
|
|
20230703,094900,18303527045,2710,2710,2715,2705,13276
|
|
20230703,094800,18267525290,2715,2720,2725,2710,9075
|
|
20230703,094700,18242870080,2720,2715,2720,2710,9490
|
|
20230703,094600,18217071610,2715,2725,2725,2715,13203
|
|
20230703,094500,18181175200,2725,2715,2730,2710,23286
|
|
20230703,094400,18117781785,2715,2720,2720,2710,8232
|
|
20230703,094300,18095434025,2715,2715,2720,2705,17163
|
|
20230703,094200,18048859585,2710,2700,2715,2695,16538
|
|
20230703,094100,18004113380,2695,2700,2700,2695,13226
|
|
20230703,094000,17968446970,2700,2710,2715,2700,23324
|
|
20230703,093900,17905348510,2705,2700,2710,2700,8159
|
|
20230703,093800,17883297885,2700,2715,2720,2690,51620
|
|
20230703,093700,17743831010,2720,2725,2730,2715,15337
|
|
20230703,093600,17702080020,2720,2730,2730,2720,18311
|
|
20230703,093500,17652160405,2725,2700,2730,2700,38425
|
|
20230703,093400,17547976255,2700,2710,2715,2700,25273
|
|
20230703,093300,17479570025,2710,2725,2735,2710,51509
|
|
20230703,093200,17339357835,2730,2715,2730,2710,30915
|
|
20230703,093100,17255299715,2710,2715,2725,2705,24818
|
|
20230703,093000,17187899675,2715,2705,2715,2700,16945
|
|
20230703,092900,17142031885,2705,2710,2715,2700,43662
|
|
20230703,092800,17023856685,2710,2695,2715,2690,86570
|
|
20230703,092700,16789982485,2700,2725,2725,2690,158157
|
|
20230703,092600,16362567140,2720,2745,2745,2710,139976
|
|
20230703,092500,15981244635,2745,2735,2750,2730,73482
|
|
20230703,092400,15779860435,2735,2760,2770,2735,131958
|
|
20230703,092300,15417415885,2770,2780,2780,2755,64581
|
|
20230703,092200,15238767860,2775,2800,2805,2755,168343
|
|
20230703,092100,14771456190,2800,2815,2820,2800,49323
|
|
20230703,092000,14632849290,2820,2800,2835,2795,90041
|
|
20230703,091900,14378894800,2800,2810,2815,2780,136781
|
|
20230703,091800,13996124240,2815,2815,2825,2795,173297
|
|
20230703,091700,13509391510,2820,2875,2880,2815,343725
|
|
20230703,091600,12530463825,2880,2880,2895,2840,563149
|
|
20230703,091500,10911329770,2880,2805,2880,2800,624999
|
|
20230703,091400,9127933355,2820,2820,2820,2785,151813
|
|
20230703,091300,8702686275,2820,2805,2830,2790,234507
|
|
20230703,091200,8041531510,2805,2780,2815,2775,183079
|
|
20230703,091100,7528218515,2775,2795,2805,2745,135351
|
|
20230703,091000,7153055470,2800,2775,2820,2775,174308
|
|
20230703,090900,6665467475,2780,2795,2800,2755,137685
|
|
20230703,090800,6282933360,2795,2805,2810,2785,212877
|
|
20230703,090700,5686603930,2805,2775,2835,2755,382238
|
|
20230703,090600,4618769235,2775,2665,2800,2665,371483
|
|
20230703,090500,3598363795,2665,2680,2695,2665,101190
|
|
20230703,090400,3327322805,2690,2700,2705,2635,169274
|
|
20230703,090300,2874694910,2700,2775,2775,2670,308474
|
|
20230703,090200,2033841110,2780,2805,2805,2680,301811
|
|
20230703,090100,1197855955,2845,2845,2845,2845,0
|
|
20230703,090000,1197855955,2845,2590,2845,2590,432306
|