620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,191700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,191600,11131654365,2595,2595,2595,2595,0
|
|
20230706,191500,11131654365,2595,2595,2595,2595,0
|
|
20230706,191400,11131654365,2595,2595,2595,2595,0
|
|
20230706,191300,11131654365,2595,2595,2595,2595,0
|
|
20230706,191200,11131654365,2595,2595,2595,2595,0
|
|
20230706,191100,11131654365,2595,2595,2595,2595,0
|
|
20230706,191000,11131654365,2595,2595,2595,2595,0
|
|
20230706,190900,11131654365,2595,2595,2595,2595,0
|
|
20230706,190800,11131654365,2595,2595,2595,2595,0
|
|
20230706,190700,11131654365,2595,2595,2595,2595,0
|
|
20230706,190600,11131654365,2595,2595,2595,2595,0
|
|
20230706,190500,11131654365,2595,2595,2595,2595,0
|
|
20230706,190400,11131654365,2595,2595,2595,2595,0
|
|
20230706,190300,11131654365,2595,2595,2595,2595,0
|
|
20230706,190200,11131654365,2595,2595,2595,2595,0
|
|
20230706,190100,11131654365,2595,2595,2595,2595,0
|
|
20230706,190000,11131654365,2595,2595,2595,2595,0
|
|
20230706,185900,11131654365,2595,2595,2595,2595,0
|
|
20230706,185800,11131654365,2595,2595,2595,2595,0
|
|
20230706,185700,11131654365,2595,2595,2595,2595,0
|
|
20230706,185600,11131654365,2595,2595,2595,2595,0
|
|
20230706,185500,11131654365,2595,2595,2595,2595,0
|
|
20230706,185400,11131654365,2595,2595,2595,2595,0
|
|
20230706,185300,11131654365,2595,2595,2595,2595,0
|
|
20230706,185200,11131654365,2595,2595,2595,2595,0
|
|
20230706,185100,11131654365,2595,2595,2595,2595,0
|
|
20230706,185000,11131654365,2595,2595,2595,2595,0
|
|
20230706,184900,11131654365,2595,2595,2595,2595,0
|
|
20230706,184800,11131654365,2595,2595,2595,2595,0
|
|
20230706,184700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,184600,11131654365,2595,2595,2595,2595,0
|
|
20230706,184500,11131654365,2595,2595,2595,2595,0
|
|
20230706,184400,11131654365,2595,2595,2595,2595,0
|
|
20230706,184300,11131654365,2595,2595,2595,2595,0
|
|
20230706,184200,11131654365,2595,2595,2595,2595,0
|
|
20230706,184100,11131654365,2595,2595,2595,2595,0
|
|
20230706,184000,11131654365,2595,2595,2595,2595,0
|
|
20230706,183900,11131654365,2595,2595,2595,2595,0
|
|
20230706,183800,11131654365,2595,2595,2595,2595,0
|
|
20230706,183700,11131654365,2595,2595,2595,2595,0
|
|
20230706,183600,11131654365,2595,2595,2595,2595,0
|
|
20230706,183500,11131654365,2595,2595,2595,2595,0
|
|
20230706,183400,11131654365,2595,2595,2595,2595,0
|
|
20230706,183300,11131654365,2595,2595,2595,2595,0
|
|
20230706,183200,11131654365,2595,2595,2595,2595,0
|
|
20230706,183100,11131654365,2595,2595,2595,2595,0
|
|
20230706,183000,11131654365,2595,2595,2595,2595,0
|
|
20230706,182900,11131654365,2595,2595,2595,2595,0
|
|
20230706,182800,11131654365,2595,2595,2595,2595,0
|
|
20230706,182700,11131654365,2595,2595,2595,2595,0
|
|
20230706,182600,11131654365,2595,2595,2595,2595,0
|
|
20230706,182500,11131654365,2595,2595,2595,2595,0
|
|
20230706,182400,11131654365,2595,2595,2595,2595,0
|
|
20230706,182300,11131654365,2595,2595,2595,2595,0
|
|
20230706,182200,11131654365,2595,2595,2595,2595,0
|
|
20230706,182100,11131654365,2595,2595,2595,2595,0
|
|
20230706,182000,11131654365,2595,2595,2595,2595,0
|
|
20230706,181900,11131654365,2595,2595,2595,2595,0
|
|
20230706,181800,11131654365,2595,2595,2595,2595,0
|
|
20230706,181700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,181600,11131654365,2595,2595,2595,2595,0
|
|
20230706,181500,11131654365,2595,2595,2595,2595,0
|
|
20230706,181400,11131654365,2595,2595,2595,2595,0
|
|
20230706,181300,11131654365,2595,2595,2595,2595,0
|
|
20230706,181200,11131654365,2595,2595,2595,2595,0
|
|
20230706,181100,11131654365,2595,2595,2595,2595,0
|
|
20230706,181000,11131654365,2595,2595,2595,2595,0
|
|
20230706,180900,11131654365,2595,2595,2595,2595,0
|
|
20230706,180800,11131654365,2595,2595,2595,2595,0
|
|
20230706,180700,11131654365,2595,2595,2595,2595,0
|
|
20230706,180600,11131654365,2595,2595,2595,2595,0
|
|
20230706,180500,11131654365,2595,2595,2595,2595,0
|
|
20230706,180400,11131654365,2595,2595,2595,2595,0
|
|
20230706,180300,11131654365,2595,2595,2595,2595,0
|
|
20230706,180200,11131654365,2595,2595,2595,2595,0
|
|
20230706,180100,11131654365,2595,2595,2595,2595,0
|
|
20230706,180000,11131654365,2595,2595,2595,2595,0
|
|
20230706,175900,11131654365,2595,2595,2595,2595,0
|
|
20230706,175800,11131654365,2595,2595,2595,2595,0
|
|
20230706,175700,11131654365,2595,2595,2595,2595,0
|
|
20230706,175600,11131654365,2595,2595,2595,2595,0
|
|
20230706,175500,11131654365,2595,2595,2595,2595,0
|
|
20230706,175400,11131654365,2595,2595,2595,2595,0
|
|
20230706,175300,11131654365,2595,2595,2595,2595,0
|
|
20230706,175200,11131654365,2595,2595,2595,2595,0
|
|
20230706,175100,11131654365,2595,2595,2595,2595,0
|
|
20230706,175000,11131654365,2595,2595,2595,2595,0
|
|
20230706,174900,11131654365,2595,2595,2595,2595,0
|
|
20230706,174800,11131654365,2595,2595,2595,2595,0
|
|
20230706,174700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,174600,11131654365,2595,2595,2595,2595,0
|
|
20230706,174500,11131654365,2595,2595,2595,2595,0
|
|
20230706,174400,11131654365,2595,2595,2595,2595,0
|
|
20230706,174300,11131654365,2595,2595,2595,2595,0
|
|
20230706,174200,11131654365,2595,2595,2595,2595,0
|
|
20230706,174100,11131654365,2595,2595,2595,2595,0
|
|
20230706,174000,11131654365,2595,2595,2595,2595,0
|
|
20230706,173900,11131654365,2595,2595,2595,2595,0
|
|
20230706,173800,11131654365,2595,2595,2595,2595,0
|
|
20230706,173700,11131654365,2595,2595,2595,2595,0
|
|
20230706,173600,11131654365,2595,2595,2595,2595,0
|
|
20230706,173500,11131654365,2595,2595,2595,2595,0
|
|
20230706,173400,11131654365,2595,2595,2595,2595,0
|
|
20230706,173300,11131654365,2595,2595,2595,2595,0
|
|
20230706,173200,11131654365,2595,2595,2595,2595,0
|
|
20230706,173100,11131654365,2595,2595,2595,2595,0
|
|
20230706,173000,11131654365,2595,2595,2595,2595,0
|
|
20230706,172900,11131654365,2595,2595,2595,2595,0
|
|
20230706,172800,11131654365,2595,2595,2595,2595,0
|
|
20230706,172700,11131654365,2595,2595,2595,2595,0
|
|
20230706,172600,11131654365,2595,2595,2595,2595,0
|
|
20230706,172500,11131654365,2595,2595,2595,2595,0
|
|
20230706,172400,11131654365,2595,2595,2595,2595,0
|
|
20230706,172300,11131654365,2595,2595,2595,2595,0
|
|
20230706,172200,11131654365,2595,2595,2595,2595,0
|
|
20230706,172100,11131654365,2595,2595,2595,2595,0
|
|
20230706,172000,11131654365,2595,2595,2595,2595,0
|
|
20230706,171900,11131654365,2595,2595,2595,2595,0
|
|
20230706,171800,11131654365,2595,2595,2595,2595,0
|
|
20230706,171700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,171600,11131654365,2595,2595,2595,2595,0
|
|
20230706,171500,11131654365,2595,2595,2595,2595,0
|
|
20230706,171400,11131654365,2595,2595,2595,2595,0
|
|
20230706,171300,11131654365,2595,2595,2595,2595,0
|
|
20230706,171200,11131654365,2595,2595,2595,2595,0
|
|
20230706,171100,11131654365,2595,2595,2595,2595,0
|
|
20230706,171000,11131654365,2595,2595,2595,2595,0
|
|
20230706,170900,11131654365,2595,2595,2595,2595,0
|
|
20230706,170800,11131654365,2595,2595,2595,2595,0
|
|
20230706,170700,11131654365,2595,2595,2595,2595,0
|
|
20230706,170600,11131654365,2595,2595,2595,2595,0
|
|
20230706,170500,11131654365,2595,2595,2595,2595,0
|
|
20230706,170400,11131654365,2595,2595,2595,2595,0
|
|
20230706,170300,11131654365,2595,2595,2595,2595,0
|
|
20230706,170200,11131654365,2595,2595,2595,2595,0
|
|
20230706,170100,11131654365,2595,2595,2595,2595,0
|
|
20230706,170000,11131654365,2595,2595,2595,2595,0
|
|
20230706,165900,11131654365,2595,2595,2595,2595,0
|
|
20230706,165800,11131654365,2595,2595,2595,2595,0
|
|
20230706,165700,11131654365,2595,2595,2595,2595,0
|
|
20230706,165600,11131654365,2595,2595,2595,2595,0
|
|
20230706,165500,11131654365,2595,2595,2595,2595,0
|
|
20230706,165400,11131654365,2595,2595,2595,2595,0
|
|
20230706,165300,11131654365,2595,2595,2595,2595,0
|
|
20230706,165200,11131654365,2595,2595,2595,2595,0
|
|
20230706,165100,11131654365,2595,2595,2595,2595,0
|
|
20230706,165000,11131654365,2595,2595,2595,2595,0
|
|
20230706,164900,11131654365,2595,2595,2595,2595,0
|
|
20230706,164800,11131654365,2595,2595,2595,2595,0
|
|
20230706,164700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,164600,11131654365,2595,2595,2595,2595,0
|
|
20230706,164500,11131654365,2595,2595,2595,2595,0
|
|
20230706,164400,11131654365,2595,2595,2595,2595,0
|
|
20230706,164300,11131654365,2595,2595,2595,2595,0
|
|
20230706,164200,11131654365,2595,2595,2595,2595,0
|
|
20230706,164100,11131654365,2595,2595,2595,2595,0
|
|
20230706,164000,11131654365,2595,2595,2595,2595,0
|
|
20230706,163900,11131654365,2595,2595,2595,2595,0
|
|
20230706,163800,11131654365,2595,2595,2595,2595,0
|
|
20230706,163700,11131654365,2595,2595,2595,2595,0
|
|
20230706,163600,11131654365,2595,2595,2595,2595,0
|
|
20230706,163500,11131654365,2595,2595,2595,2595,0
|
|
20230706,163400,11131654365,2595,2595,2595,2595,0
|
|
20230706,163300,11131654365,2595,2595,2595,2595,0
|
|
20230706,163200,11131654365,2595,2595,2595,2595,0
|
|
20230706,163100,11131654365,2595,2595,2595,2595,0
|
|
20230706,163000,11131654365,2595,2595,2595,2595,0
|
|
20230706,162900,11131654365,2595,2595,2595,2595,0
|
|
20230706,162800,11131654365,2595,2595,2595,2595,0
|
|
20230706,162700,11131654365,2595,2595,2595,2595,0
|
|
20230706,162600,11131654365,2595,2595,2595,2595,0
|
|
20230706,162500,11131654365,2595,2595,2595,2595,0
|
|
20230706,162400,11131654365,2595,2595,2595,2595,0
|
|
20230706,162300,11131654365,2595,2595,2595,2595,0
|
|
20230706,162200,11131654365,2595,2595,2595,2595,0
|
|
20230706,162100,11131654365,2595,2595,2595,2595,0
|
|
20230706,162000,11131654365,2595,2595,2595,2595,0
|
|
20230706,161900,11131654365,2595,2595,2595,2595,0
|
|
20230706,161800,11131654365,2595,2595,2595,2595,0
|
|
20230706,161700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,161600,11131654365,2595,2595,2595,2595,0
|
|
20230706,161500,11131654365,2595,2595,2595,2595,0
|
|
20230706,161400,11131654365,2595,2595,2595,2595,0
|
|
20230706,161300,11131654365,2595,2595,2595,2595,0
|
|
20230706,161200,11131654365,2595,2595,2595,2595,0
|
|
20230706,161100,11131654365,2595,2595,2595,2595,0
|
|
20230706,161000,11131654365,2595,2595,2595,2595,0
|
|
20230706,160900,11131654365,2595,2595,2595,2595,0
|
|
20230706,160800,11131654365,2595,2595,2595,2595,0
|
|
20230706,160700,11131654365,2595,2595,2595,2595,0
|
|
20230706,160600,11131654365,2595,2595,2595,2595,0
|
|
20230706,160500,11131654365,2595,2595,2595,2595,0
|
|
20230706,160400,11131654365,2595,2595,2595,2595,0
|
|
20230706,160300,11131654365,2595,2595,2595,2595,0
|
|
20230706,160200,11131654365,2595,2595,2595,2595,0
|
|
20230706,160100,11131654365,2595,2595,2595,2595,0
|
|
20230706,160000,11131654365,2595,2595,2595,2595,0
|
|
20230706,155900,11131654365,2595,2595,2595,2595,0
|
|
20230706,155800,11131654365,2595,2595,2595,2595,0
|
|
20230706,155700,11131654365,2595,2595,2595,2595,0
|
|
20230706,155600,11131654365,2595,2595,2595,2595,0
|
|
20230706,155500,11131654365,2595,2595,2595,2595,0
|
|
20230706,155400,11131654365,2595,2595,2595,2595,0
|
|
20230706,155300,11131654365,2595,2595,2595,2595,0
|
|
20230706,155200,11131654365,2595,2595,2595,2595,0
|
|
20230706,155100,11131654365,2595,2595,2595,2595,0
|
|
20230706,155000,11131654365,2595,2595,2595,2595,0
|
|
20230706,154900,11131654365,2595,2595,2595,2595,0
|
|
20230706,154800,11131654365,2595,2595,2595,2595,0
|
|
20230706,154700,11131654365,2595,2595,2595,2595,22255
|
|
20230706,154600,11131654365,2595,2595,2595,2595,0
|
|
20230706,154500,11131654365,2595,2595,2595,2595,0
|
|
20230706,154400,11131654365,2595,2595,2595,2595,0
|
|
20230706,154300,11131654365,2595,2595,2595,2595,0
|
|
20230706,154200,11131654365,2595,2595,2595,2595,0
|
|
20230706,154100,11131654365,2595,2595,2595,2595,0
|
|
20230706,154000,11131654365,2595,2595,2595,2595,0
|
|
20230706,153900,11131654365,2595,2595,2595,2595,0
|
|
20230706,153800,11131654365,2595,2595,2595,2595,0
|
|
20230706,153700,11131654365,2595,2595,2595,2595,0
|
|
20230706,153600,11131654365,2595,2595,2595,2595,0
|
|
20230706,153500,11131654365,2595,2595,2595,2595,0
|
|
20230706,153400,11131654365,2595,2595,2595,2595,0
|
|
20230706,153300,11131654365,2595,2595,2595,2595,0
|
|
20230706,153200,11131654365,2595,2595,2595,2595,0
|
|
20230706,153100,11131654365,2595,2595,2595,2595,0
|
|
20230706,153000,11131654365,2595,2595,2595,2595,22255
|
|
20230706,152900,11073902640,2605,2605,2605,2605,0
|
|
20230706,152800,11073902640,2605,2605,2605,2605,0
|
|
20230706,152700,11073902640,2605,2605,2605,2605,0
|
|
20230706,152600,11073902640,2605,2605,2605,2605,0
|
|
20230706,152500,11073902640,2605,2605,2605,2605,0
|
|
20230706,152400,11073902640,2605,2605,2605,2605,0
|
|
20230706,152300,11073902640,2605,2605,2605,2605,0
|
|
20230706,152200,11073902640,2605,2605,2605,2605,0
|
|
20230706,152100,11073902640,2605,2605,2605,2605,0
|
|
20230706,152000,11073902640,2605,2605,2605,2605,0
|
|
20230706,151900,11073902640,2605,2605,2605,2600,1384
|
|
20230706,151800,11070300035,2605,2595,2605,2595,2782
|
|
20230706,151700,11063058195,2605,2600,2605,2595,1003
|
|
20230706,151600,11060450400,2605,2605,2605,2590,4938
|
|
20230706,151500,11047595105,2605,2605,2610,2605,773
|
|
20230706,151400,11045578775,2605,2610,2610,2605,1578
|
|
20230706,151300,11041460200,2605,2605,2605,2600,1448
|
|
20230706,151200,11037692680,2605,2605,2605,2605,1347
|
|
20230706,151100,11034183745,2605,2595,2605,2595,1918
|
|
20230706,151000,11029205420,2595,2595,2595,2590,1633
|
|
20230706,150900,11024968610,2595,2595,2595,2590,1114
|
|
20230706,150800,11022077820,2595,2590,2600,2590,1158
|
|
20230706,150700,11019068560,2600,2595,2600,2590,3685
|
|
20230706,150600,11009507145,2595,2595,2595,2590,1261
|
|
20230706,150500,11006238150,2590,2595,2595,2590,908
|
|
20230706,150400,11003882895,2600,2595,2600,2595,946
|
|
20230706,150300,11001426505,2595,2600,2600,2595,94
|
|
20230706,150200,11001182570,2595,2595,2600,2595,3260
|
|
20230706,150100,10992716110,2595,2600,2600,2595,145
|
|
20230706,150000,10992339190,2600,2595,2600,2595,1614
|
|
20230706,145900,10988142830,2600,2600,2600,2600,21
|
|
20230706,145800,10988088230,2595,2590,2595,2585,6295
|
|
20230706,145700,10971761360,2585,2590,2590,2585,292
|
|
20230706,145600,10971005110,2590,2595,2595,2590,469
|
|
20230706,145500,10969789805,2590,2590,2595,2590,81
|
|
20230706,145400,10969580000,2585,2590,2590,2585,2766
|
|
20230706,145300,10962424540,2590,2595,2595,2590,1643
|
|
20230706,145200,10958169020,2590,2595,2595,2590,666
|
|
20230706,145100,10956443940,2595,2600,2600,2590,5969
|
|
20230706,145000,10940948695,2600,2595,2600,2595,259
|
|
20230706,144900,10940276290,2600,2600,2600,2600,413
|
|
20230706,144800,10939202490,2600,2595,2600,2595,92
|
|
20230706,144700,10938963745,2595,2595,2595,2595,222
|
|
20230706,144600,10938387655,2595,2600,2600,2595,587
|
|
20230706,144500,10936863455,2600,2595,2600,2595,732
|
|
20230706,144400,10934963145,2600,2600,2600,2600,503
|
|
20230706,144300,10933655345,2600,2595,2600,2595,100
|
|
20230706,144200,10933395645,2600,2595,2605,2595,1825
|
|
20230706,144100,10928656465,2595,2595,2605,2595,2972
|
|
20230706,144000,10920929680,2600,2605,2605,2595,2054
|
|
20230706,143900,10915589770,2610,2610,2610,2610,40
|
|
20230706,143800,10915485370,2610,2605,2610,2600,266
|
|
20230706,143700,10914793755,2610,2605,2610,2600,1635
|
|
20230706,143600,10910541785,2600,2600,2600,2600,2000
|
|
20230706,143500,10905341785,2600,2600,2610,2600,124
|
|
20230706,143400,10905019265,2600,2610,2610,2600,1631
|
|
20230706,143300,10900773095,2610,2610,2620,2600,8327
|
|
20230706,143200,10879099225,2605,2605,2605,2605,0
|
|
20230706,143100,10879099225,2605,2620,2620,2605,924
|
|
20230706,143000,10876690315,2620,2615,2620,2615,2
|
|
20230706,142900,10876685080,2605,2620,2620,2605,712
|
|
20230706,142800,10874829630,2610,2610,2610,2610,5
|
|
20230706,142700,10874816580,2610,2615,2615,2610,986
|
|
20230706,142600,10872238695,2615,2615,2615,2615,210
|
|
20230706,142500,10871689545,2620,2620,2620,2620,346
|
|
20230706,142400,10870783025,2620,2625,2625,2615,801
|
|
20230706,142300,10868686325,2625,2615,2625,2615,517
|
|
20230706,142200,10867334360,2615,2620,2625,2615,923
|
|
20230706,142100,10864918550,2620,2620,2630,2615,973
|
|
20230706,142000,10862369275,2620,2630,2630,2620,441
|
|
20230706,141900,10861213745,2630,2630,2630,2630,20
|
|
20230706,141800,10861161145,2620,2620,2620,2620,1060
|
|
20230706,141700,10858383945,2625,2625,2625,2625,158
|
|
20230706,141600,10857969195,2630,2630,2630,2630,35
|
|
20230706,141500,10857877145,2630,2630,2635,2625,3139
|
|
20230706,141400,10849631885,2635,2630,2635,2630,706
|
|
20230706,141300,10847774685,2635,2635,2635,2635,1226
|
|
20230706,141200,10844544175,2635,2625,2640,2625,3533
|
|
20230706,141100,10835236715,2630,2635,2635,2630,1215
|
|
20230706,141000,10832039135,2635,2620,2640,2615,7229
|
|
20230706,140900,10813020460,2615,2620,2620,2615,591
|
|
20230706,140800,10811472140,2620,2625,2630,2620,1088
|
|
20230706,140700,10808615695,2630,2610,2630,2610,5839
|
|
20230706,140600,10793319625,2605,2605,2605,2605,36
|
|
20230706,140500,10793225845,2600,2600,2600,2600,30
|
|
20230706,140400,10793147845,2600,2600,2615,2600,642
|
|
20230706,140300,10791472135,2600,2600,2600,2600,0
|
|
20230706,140200,10791472135,2600,2600,2600,2600,250
|
|
20230706,140100,10790822135,2595,2605,2605,2595,3454
|
|
20230706,140000,10781839410,2605,2605,2605,2605,51
|
|
20230706,135900,10781706555,2600,2605,2605,2600,5
|
|
20230706,135800,10781693545,2595,2600,2600,2595,80
|
|
20230706,135700,10781485815,2605,2605,2605,2605,200
|
|
20230706,135600,10780964815,2605,2605,2605,2605,200
|
|
20230706,135500,10780443815,2605,2600,2610,2595,3428
|
|
20230706,135400,10771513470,2600,2600,2600,2600,290
|
|
20230706,135300,10770759470,2600,2600,2600,2600,200
|
|
20230706,135200,10770239470,2605,2605,2605,2595,1015
|
|
20230706,135100,10767595495,2600,2595,2600,2595,140
|
|
20230706,135000,10767231995,2605,2605,2605,2605,100
|
|
20230706,134900,10766971495,2605,2605,2605,2605,0
|
|
20230706,134800,10766971495,2605,2585,2605,2585,135
|
|
20230706,134700,10766622500,2585,2605,2605,2585,866
|
|
20230706,134600,10764383870,2600,2600,2610,2590,3637
|
|
20230706,134500,10754955710,2600,2600,2600,2600,913
|
|
20230706,134400,10752581910,2610,2610,2610,2610,1
|
|
20230706,134300,10752579300,2605,2605,2605,2605,113
|
|
20230706,134200,10752284935,2605,2605,2605,2605,1061
|
|
20230706,134100,10749521030,2605,2600,2605,2600,650
|
|
20230706,134000,10747830520,2595,2600,2600,2595,369
|
|
20230706,133900,10746872370,2605,2590,2605,2590,29
|
|
20230706,133800,10746797200,2585,2600,2600,2585,127
|
|
20230706,133700,10746467060,2585,2595,2595,2585,1682
|
|
20230706,133600,10742110760,2605,2605,2605,2605,1
|
|
20230706,133500,10742108155,2590,2595,2605,2585,4526
|
|
20230706,133400,10730375280,2595,2600,2600,2585,1042
|
|
20230706,133300,10727676370,2600,2600,2600,2600,158
|
|
20230706,133200,10727265570,2600,2590,2600,2590,286
|
|
20230706,133100,10726523475,2600,2590,2600,2590,1603
|
|
20230706,133000,10722369415,2590,2590,2590,2590,540
|
|
20230706,132900,10720970815,2590,2590,2590,2590,806
|
|
20230706,132800,10718883275,2590,2595,2610,2590,5258
|
|
20230706,132700,10705259785,2595,2605,2605,2595,4517
|
|
20230706,132600,10693537270,2595,2600,2610,2595,3365
|
|
20230706,132500,10684801920,2615,2600,2615,2600,3452
|
|
20230706,132400,10675822220,2605,2610,2615,2600,979
|
|
20230706,132300,10673272505,2610,2615,2615,2610,609
|
|
20230706,132200,10671681975,2615,2610,2615,2610,203
|
|
20230706,132100,10671152130,2620,2615,2620,2610,3969
|
|
20230706,132000,10660782820,2610,2615,2615,2610,524
|
|
20230706,131900,10659414770,2615,2615,2615,2615,725
|
|
20230706,131800,10657518895,2615,2610,2615,2610,1139
|
|
20230706,131700,10654543475,2610,2610,2610,2600,3301
|
|
20230706,131600,10645927875,2610,2610,2610,2610,1218
|
|
20230706,131500,10642748895,2610,2600,2610,2600,1584
|
|
20230706,131400,10638622760,2600,2600,2600,2600,732
|
|
20230706,131300,10636719560,2605,2610,2610,2600,219
|
|
20230706,131200,10636148545,2610,2605,2610,2605,220
|
|
20230706,131100,10635575190,2605,2605,2605,2605,82
|
|
20230706,131000,10635361580,2610,2610,2610,2610,1
|
|
20230706,130900,10635358970,2600,2610,2610,2600,965
|
|
20230706,130800,10632844695,2610,2610,2610,2610,135
|
|
20230706,130700,10632492345,2610,2605,2610,2605,143
|
|
20230706,130600,10632119640,2605,2605,2605,2605,0
|
|
20230706,130500,10632119640,2605,2605,2610,2605,1160
|
|
20230706,130400,10629097645,2610,2610,2610,2610,701
|
|
20230706,130300,10627268035,2610,2610,2610,2600,1727
|
|
20230706,130200,10622763365,2610,2610,2610,2610,11
|
|
20230706,130100,10622734655,2610,2610,2610,2610,10
|
|
20230706,130000,10622708555,2605,2605,2605,2605,50
|
|
20230706,125900,10622578305,2605,2610,2610,2605,1928
|
|
20230706,125800,10617554180,2615,2615,2615,2610,913
|
|
20230706,125700,10615168745,2610,2615,2615,2610,679
|
|
20230706,125600,10613393660,2610,2610,2610,2605,286
|
|
20230706,125500,10612647925,2615,2610,2615,2610,247
|
|
20230706,125400,10612002505,2610,2610,2610,2600,3716
|
|
20230706,125300,10602324415,2605,2610,2610,2605,1582
|
|
20230706,125200,10598195515,2615,2615,2615,2615,48
|
|
20230706,125100,10598069995,2615,2615,2615,2615,501
|
|
20230706,125000,10596759880,2615,2610,2615,2610,103
|
|
20230706,124900,10596491045,2610,2615,2615,2610,652
|
|
20230706,124800,10594786825,2610,2620,2620,2610,828
|
|
20230706,124700,10592618955,2630,2630,2630,2630,65
|
|
20230706,124600,10592448005,2630,2625,2630,2625,921
|
|
20230706,124500,10590027870,2630,2630,2635,2630,791
|
|
20230706,124400,10587947390,2630,2630,2630,2625,1251
|
|
20230706,124300,10584657510,2630,2625,2630,2625,365
|
|
20230706,124200,10583698630,2625,2630,2630,2620,1092
|
|
20230706,124100,10580836375,2620,2615,2620,2615,359
|
|
20230706,124000,10579895995,2615,2650,2650,2615,3534
|
|
20230706,123900,10570588750,2650,2605,2650,2605,22150
|
|
20230706,123800,10512137690,2600,2595,2600,2590,15372
|
|
20230706,123700,10472312215,2595,2595,2600,2590,774
|
|
20230706,123600,10470303700,2585,2600,2600,2580,21435
|
|
20230706,123500,10414955175,2605,2605,2605,2585,4283
|
|
20230706,123400,10403875025,2590,2590,2600,2590,9561
|
|
20230706,123300,10379110405,2590,2600,2600,2590,1629
|
|
20230706,123200,10374888935,2600,2590,2600,2590,3393
|
|
20230706,123100,10366084075,2600,2600,2605,2590,2983
|
|
20230706,123000,10358332690,2590,2610,2610,2590,13292
|
|
20230706,122900,10323845275,2600,2610,2610,2600,2428
|
|
20230706,122800,10317531935,2600,2610,2610,2600,12842
|
|
20230706,122700,10284118690,2615,2625,2625,2615,13
|
|
20230706,122600,10284084685,2610,2620,2625,2610,601
|
|
20230706,122500,10282511120,2620,2615,2620,2610,218
|
|
20230706,122400,10281940465,2610,2610,2615,2605,6971
|
|
20230706,122300,10263772200,2610,2610,2615,2610,33
|
|
20230706,122200,10263685945,2615,2620,2620,2615,538
|
|
20230706,122100,10262278925,2620,2620,2620,2615,171
|
|
20230706,122000,10261831210,2615,2620,2620,2615,227
|
|
20230706,121900,10261236705,2620,2625,2625,2620,330
|
|
20230706,121800,10260370560,2625,2625,2625,2620,9
|
|
20230706,121700,10260346950,2620,2625,2625,2620,7
|
|
20230706,121600,10260328585,2620,2620,2620,2620,16
|
|
20230706,121500,10260286665,2625,2620,2625,2620,34
|
|
20230706,121400,10260197580,2625,2620,2625,2605,2158
|
|
20230706,121300,10254562275,2620,2620,2620,2620,132
|
|
20230706,121200,10254216435,2620,2615,2635,2605,9554
|
|
20230706,121100,10229268605,2635,2615,2635,2615,1146
|
|
20230706,121000,10226256340,2615,2615,2620,2615,695
|
|
20230706,120900,10224436390,2615,2615,2615,2615,2908
|
|
20230706,120800,10216831970,2615,2625,2625,2615,864
|
|
20230706,120700,10214567665,2625,2620,2625,2620,547
|
|
20230706,120600,10213134510,2620,2620,2620,2620,251
|
|
20230706,120500,10212476890,2620,2625,2625,2620,6
|
|
20230706,120400,10212461165,2625,2620,2625,2620,1045
|
|
20230706,120300,10209723070,2615,2615,2615,2615,101
|
|
20230706,120200,10209458955,2615,2610,2615,2610,219
|
|
20230706,120100,10208886340,2610,2615,2615,2610,3552
|
|
20230706,120000,10199615605,2615,2620,2620,2615,226
|
|
20230706,115900,10199024605,2625,2620,2625,2615,3128
|
|
20230706,115800,10190839895,2625,2620,2625,2620,41
|
|
20230706,115700,10190732470,2625,2620,2625,2620,781
|
|
20230706,115600,10188683745,2615,2615,2615,2615,1082
|
|
20230706,115500,10185854315,2620,2620,2620,2620,1081
|
|
20230706,115400,10183022095,2620,2625,2625,2620,3419
|
|
20230706,115300,10174049820,2625,2630,2630,2625,285
|
|
20230706,115200,10173300525,2630,2640,2640,2630,505
|
|
20230706,115100,10171970100,2635,2635,2635,2635,747
|
|
20230706,115000,10170001755,2635,2630,2635,2630,1654
|
|
20230706,114900,10165649350,2630,2630,2635,2630,21
|
|
20230706,114800,10165594040,2635,2635,2635,2635,55
|
|
20230706,114700,10165449115,2635,2635,2635,2635,67
|
|
20230706,114600,10165272570,2635,2630,2635,2630,1803
|
|
20230706,114500,10160529510,2630,2630,2630,2625,1037
|
|
20230706,114400,10157804175,2625,2630,2630,2625,4034
|
|
20230706,114300,10147196825,2630,2630,2635,2630,2598
|
|
20230706,114200,10140361115,2625,2630,2635,2625,1870
|
|
20230706,114100,10135442155,2625,2625,2625,2620,4967
|
|
20230706,114000,10122415610,2620,2625,2625,2620,1355
|
|
20230706,113900,10118863185,2620,2620,2620,2610,1351
|
|
20230706,113800,10115325640,2610,2615,2620,2610,3443
|
|
20230706,113700,10106323265,2615,2615,2615,2610,13879
|
|
20230706,113600,10070066575,2615,2620,2620,2615,7143
|
|
20230706,113500,10051372910,2620,2620,2625,2620,1744
|
|
20230706,113400,10046798040,2620,2625,2630,2620,143
|
|
20230706,113300,10046423150,2620,2620,2625,2620,3705
|
|
20230706,113200,10036714195,2625,2630,2635,2625,2121
|
|
20230706,113100,10031140630,2625,2625,2630,2625,1072
|
|
20230706,113000,10028325885,2625,2625,2630,2625,622
|
|
20230706,112900,10026690815,2625,2630,2635,2625,2695
|
|
20230706,112800,10019609705,2630,2635,2635,2625,1232
|
|
20230706,112700,10016370605,2630,2630,2630,2625,2405
|
|
20230706,112600,10010053465,2625,2625,2625,2625,89
|
|
20230706,112500,10009819840,2630,2630,2630,2625,1035
|
|
20230706,112400,10007097830,2630,2630,2630,2630,633
|
|
20230706,112300,10005433040,2630,2630,2630,2625,130
|
|
20230706,112200,10005091690,2630,2630,2630,2630,586
|
|
20230706,112100,10003550510,2625,2635,2635,2625,591
|
|
20230706,112000,10001999115,2635,2630,2635,2630,1736
|
|
20230706,111900,9997432140,2630,2630,2635,2630,232
|
|
20230706,111800,9996821755,2630,2630,2635,2630,1065
|
|
20230706,111700,9994020680,2635,2635,2635,2635,118
|
|
20230706,111600,9993709750,2635,2630,2635,2625,241
|
|
20230706,111500,9993075000,2625,2625,2630,2620,1160
|
|
20230706,111400,9990029130,2625,2615,2645,2615,3648
|
|
20230706,111300,9980447865,2615,2630,2630,2610,29299
|
|
20230706,111200,9903749640,2630,2635,2635,2630,5989
|
|
20230706,111100,9887997535,2640,2635,2640,2635,4779
|
|
20230706,111000,9875404370,2640,2640,2640,2640,1179
|
|
20230706,110900,9872291810,2635,2640,2640,2635,2617
|
|
20230706,110800,9865390865,2640,2650,2650,2640,4723
|
|
20230706,110700,9852920165,2650,2645,2650,2645,656
|
|
20230706,110600,9851183345,2645,2650,2650,2645,4592
|
|
20230706,110500,9839025695,2655,2650,2655,2650,259
|
|
20230706,110400,9838339165,2650,2645,2655,2645,407
|
|
20230706,110300,9837260460,2645,2650,2655,2645,5259
|
|
20230706,110200,9823326755,2655,2660,2660,2650,1488
|
|
20230706,110100,9819383350,2650,2655,2660,2650,3558
|
|
20230706,110000,9809948000,2655,2655,2660,2655,2550
|
|
20230706,105900,9803177570,2655,2660,2660,2655,2188
|
|
20230706,105800,9797365725,2665,2655,2665,2655,590
|
|
20230706,105700,9795797150,2660,2660,2665,2660,3213
|
|
20230706,105600,9787250070,2660,2660,2665,2660,547
|
|
20230706,105500,9785794550,2660,2665,2670,2660,4427
|
|
20230706,105400,9774000075,2665,2665,2670,2665,1368
|
|
20230706,105300,9770353800,2670,2665,2670,2665,1231
|
|
20230706,105200,9767073175,2665,2670,2670,2665,3460
|
|
20230706,105100,9757849175,2670,2670,2670,2670,30
|
|
20230706,105000,9757769075,2670,2665,2670,2660,3407
|
|
20230706,104900,9748702995,2665,2665,2675,2665,6391
|
|
20230706,104800,9731639590,2660,2660,2670,2660,1548
|
|
20230706,104700,9727521730,2670,2670,2670,2665,6651
|
|
20230706,104600,9709771800,2670,2670,2670,2665,348
|
|
20230706,104500,9708842800,2670,2665,2670,2660,1058
|
|
20230706,104400,9706024530,2665,2660,2665,2660,912
|
|
20230706,104300,9703594130,2660,2650,2660,2650,1996
|
|
20230706,104200,9698292815,2655,2655,2655,2650,794
|
|
20230706,104100,9696184920,2655,2665,2665,2655,333
|
|
20230706,104000,9695300085,2655,2665,2665,2655,146
|
|
20230706,103900,9694911555,2665,2670,2670,2655,288
|
|
20230706,103800,9694145660,2655,2655,2655,2655,823
|
|
20230706,103700,9691960595,2655,2650,2675,2650,1585
|
|
20230706,103600,9687748725,2655,2675,2675,2655,1365
|
|
20230706,103500,9684118680,2660,2680,2680,2660,11852
|
|
20230706,103400,9652457340,2675,2665,2680,2665,9740
|
|
20230706,103300,9626411880,2660,2660,2660,2655,1320
|
|
20230706,103200,9622900685,2660,2660,2660,2650,4094
|
|
20230706,103100,9612024730,2660,2655,2660,2650,978
|
|
20230706,103000,9609427725,2655,2645,2655,2645,737
|
|
20230706,102900,9607472085,2645,2640,2655,2640,1499
|
|
20230706,102800,9603504190,2640,2650,2655,2640,1418
|
|
20230706,102700,9599749175,2645,2645,2650,2630,5733
|
|
20230706,102600,9584606225,2645,2650,2650,2645,1796
|
|
20230706,102500,9579847400,2655,2650,2655,2650,1251
|
|
20230706,102400,9576532195,2650,2655,2655,2650,2647
|
|
20230706,102300,9569517115,2660,2655,2660,2655,655
|
|
20230706,102200,9567776485,2655,2650,2660,2650,3717
|
|
20230706,102100,9557915100,2660,2660,2660,2645,1756
|
|
20230706,102000,9553253180,2640,2645,2660,2640,12826
|
|
20230706,101900,9519326415,2645,2645,2650,2640,1872
|
|
20230706,101800,9514378440,2645,2655,2680,2640,6256
|
|
20230706,101700,9497782260,2690,2625,2690,2620,36976
|
|
20230706,101600,9399919520,2625,2655,2655,2625,35843
|
|
20230706,101500,9305384330,2650,2660,2660,2650,3736
|
|
20230706,101400,9295467185,2655,2665,2665,2655,21461
|
|
20230706,101300,9238408020,2665,2665,2670,2665,6165
|
|
20230706,101200,9221977315,2670,2665,2670,2660,3661
|
|
20230706,101100,9212213230,2660,2665,2665,2660,1091
|
|
20230706,101000,9209305865,2665,2665,2670,2660,3464
|
|
20230706,100900,9200080925,2665,2650,2665,2650,2822
|
|
20230706,100800,9192573230,2650,2660,2660,2650,11000
|
|
20230706,100700,9163369390,2660,2660,2665,2660,1729
|
|
20230706,100600,9158767805,2660,2655,2665,2650,7950
|
|
20230706,100500,9137652715,2660,2670,2670,2655,10418
|
|
20230706,100400,9109937020,2660,2670,2675,2660,20720
|
|
20230706,100300,9054676020,2670,2670,2680,2670,28980
|
|
20230706,100200,8977119490,2675,2670,2675,2660,12261
|
|
20230706,100100,8944394670,2670,2655,2675,2650,23401
|
|
20230706,100000,8882011130,2650,2655,2655,2645,3832
|
|
20230706,095900,8871854115,2650,2655,2655,2650,2145
|
|
20230706,095800,8866164725,2655,2655,2660,2650,4660
|
|
20230706,095700,8853791225,2655,2640,2660,2640,19570
|
|
20230706,095600,8801970950,2640,2645,2650,2640,17572
|
|
20230706,095500,8755552430,2650,2645,2650,2645,9917
|
|
20230706,095400,8729311140,2645,2660,2660,2645,2076
|
|
20230706,095300,8723809540,2655,2650,2660,2645,23916
|
|
20230706,095200,8660403020,2655,2660,2660,2640,58280
|
|
20230706,095100,8506009025,2660,2665,2675,2660,12907
|
|
20230706,095000,8471625255,2665,2675,2675,2660,10797
|
|
20230706,094900,8442829610,2670,2660,2675,2655,21659
|
|
20230706,094800,8385139300,2660,2675,2680,2660,40907
|
|
20230706,094700,8276008125,2675,2675,2680,2675,19029
|
|
20230706,094600,8225100435,2680,2690,2695,2675,24690
|
|
20230706,094500,8158879425,2690,2710,2710,2690,24078
|
|
20230706,094400,8093831170,2705,2695,2710,2695,11260
|
|
20230706,094300,8063385420,2705,2680,2705,2675,37309
|
|
20230706,094200,7962960835,2680,2685,2690,2675,10553
|
|
20230706,094100,7934650465,2680,2680,2695,2675,28638
|
|
20230706,094000,7857754630,2675,2695,2700,2675,38985
|
|
20230706,093900,7753054035,2695,2695,2700,2680,33776
|
|
20230706,093800,7662271170,2695,2700,2720,2690,37647
|
|
20230706,093700,7560496250,2690,2710,2715,2685,78294
|
|
20230706,093600,7349270495,2710,2705,2720,2700,51143
|
|
20230706,093500,7210613930,2700,2715,2745,2700,179948
|
|
20230706,093400,6720355075,2715,2695,2720,2690,152378
|
|
20230706,093300,6307574185,2695,2680,2705,2660,113894
|
|
20230706,093200,6001538130,2685,2695,2730,2645,278633
|
|
20230706,093100,5252786315,2695,2745,2755,2675,301636
|
|
20230706,093000,4435670380,2750,2695,2780,2670,1011013
|
|
20230706,092900,1652273770,2700,2605,2750,2605,361803
|
|
20230706,092800,677634495,2615,2600,2615,2600,15189
|
|
20230706,092700,638018815,2600,2590,2600,2585,11397
|
|
20230706,092600,608477575,2590,2595,2600,2585,3006
|
|
20230706,092500,600692420,2595,2585,2595,2585,1279
|
|
20230706,092400,597382965,2580,2585,2585,2575,1972
|
|
20230706,092300,592297725,2585,2585,2590,2580,4022
|
|
20230706,092200,581910020,2585,2590,2595,2585,5440
|
|
20230706,092100,567825485,2595,2605,2605,2590,5828
|
|
20230706,092000,552680160,2605,2600,2610,2600,13669
|
|
20230706,091900,517085315,2600,2610,2610,2600,12333
|
|
20230706,091800,484957800,2610,2620,2625,2590,17041
|
|
20230706,091700,440465520,2625,2605,2625,2600,29054
|
|
20230706,091600,364473430,2605,2575,2610,2575,25523
|
|
20230706,091500,298140085,2580,2580,2590,2580,15626
|
|
20230706,091400,257775340,2580,2600,2600,2575,10661
|
|
20230706,091300,230171565,2600,2550,2600,2545,19692
|
|
20230706,091200,179211700,2555,2520,2565,2515,25935
|
|
20230706,091100,113264010,2520,2520,2520,2520,358
|
|
20230706,091000,112361850,2520,2520,2520,2515,327
|
|
20230706,090900,111538810,2520,2515,2520,2515,2351
|
|
20230706,090800,105625765,2515,2525,2525,2515,2505
|
|
20230706,090700,99318965,2525,2530,2530,2525,72
|
|
20230706,090600,99137160,2530,2530,2530,2530,8
|
|
20230706,090500,99116920,2530,2530,2530,2530,22
|
|
20230706,090400,99061260,2525,2525,2525,2515,460
|
|
20230706,090300,97904200,2515,2530,2535,2515,17437
|
|
20230706,090200,53923000,2535,2530,2540,2525,355
|
|
20230706,090100,53022485,2535,2545,2545,2535,608
|
|
20230706,090000,51475150,2545,2530,2545,2525,15114
|