621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,191800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,191700,8838294915,2630,2630,2630,2630,0
|
|
20230710,191600,8838294915,2630,2630,2630,2630,0
|
|
20230710,191500,8838294915,2630,2630,2630,2630,0
|
|
20230710,191400,8838294915,2630,2630,2630,2630,0
|
|
20230710,191300,8838294915,2630,2630,2630,2630,0
|
|
20230710,191200,8838294915,2630,2630,2630,2630,0
|
|
20230710,191100,8838294915,2630,2630,2630,2630,0
|
|
20230710,191000,8838294915,2630,2630,2630,2630,0
|
|
20230710,190900,8838294915,2630,2630,2630,2630,0
|
|
20230710,190800,8838294915,2630,2630,2630,2630,0
|
|
20230710,190700,8838294915,2630,2630,2630,2630,0
|
|
20230710,190600,8838294915,2630,2630,2630,2630,0
|
|
20230710,190500,8838294915,2630,2630,2630,2630,0
|
|
20230710,190400,8838294915,2630,2630,2630,2630,0
|
|
20230710,190300,8838294915,2630,2630,2630,2630,0
|
|
20230710,190200,8838294915,2630,2630,2630,2630,0
|
|
20230710,190100,8838294915,2630,2630,2630,2630,0
|
|
20230710,190000,8838294915,2630,2630,2630,2630,0
|
|
20230710,185900,8838294915,2630,2630,2630,2630,0
|
|
20230710,185800,8838294915,2630,2630,2630,2630,0
|
|
20230710,185700,8838294915,2630,2630,2630,2630,0
|
|
20230710,185600,8838294915,2630,2630,2630,2630,0
|
|
20230710,185500,8838294915,2630,2630,2630,2630,0
|
|
20230710,185400,8838294915,2630,2630,2630,2630,0
|
|
20230710,185300,8838294915,2630,2630,2630,2630,0
|
|
20230710,185200,8838294915,2630,2630,2630,2630,0
|
|
20230710,185100,8838294915,2630,2630,2630,2630,0
|
|
20230710,185000,8838294915,2630,2630,2630,2630,0
|
|
20230710,184900,8838294915,2630,2630,2630,2630,0
|
|
20230710,184800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,184700,8838294915,2630,2630,2630,2630,0
|
|
20230710,184600,8838294915,2630,2630,2630,2630,0
|
|
20230710,184500,8838294915,2630,2630,2630,2630,0
|
|
20230710,184400,8838294915,2630,2630,2630,2630,0
|
|
20230710,184300,8838294915,2630,2630,2630,2630,0
|
|
20230710,184200,8838294915,2630,2630,2630,2630,0
|
|
20230710,184100,8838294915,2630,2630,2630,2630,0
|
|
20230710,184000,8838294915,2630,2630,2630,2630,0
|
|
20230710,183900,8838294915,2630,2630,2630,2630,0
|
|
20230710,183800,8838294915,2630,2630,2630,2630,0
|
|
20230710,183700,8838294915,2630,2630,2630,2630,0
|
|
20230710,183600,8838294915,2630,2630,2630,2630,0
|
|
20230710,183500,8838294915,2630,2630,2630,2630,0
|
|
20230710,183400,8838294915,2630,2630,2630,2630,0
|
|
20230710,183300,8838294915,2630,2630,2630,2630,0
|
|
20230710,183200,8838294915,2630,2630,2630,2630,0
|
|
20230710,183100,8838294915,2630,2630,2630,2630,0
|
|
20230710,183000,8838294915,2630,2630,2630,2630,0
|
|
20230710,182900,8838294915,2630,2630,2630,2630,0
|
|
20230710,182800,8838294915,2630,2630,2630,2630,0
|
|
20230710,182700,8838294915,2630,2630,2630,2630,0
|
|
20230710,182600,8838294915,2630,2630,2630,2630,0
|
|
20230710,182500,8838294915,2630,2630,2630,2630,0
|
|
20230710,182400,8838294915,2630,2630,2630,2630,0
|
|
20230710,182300,8838294915,2630,2630,2630,2630,0
|
|
20230710,182200,8838294915,2630,2630,2630,2630,0
|
|
20230710,182100,8838294915,2630,2630,2630,2630,0
|
|
20230710,182000,8838294915,2630,2630,2630,2630,0
|
|
20230710,181900,8838294915,2630,2630,2630,2630,0
|
|
20230710,181800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,181700,8838294915,2630,2630,2630,2630,0
|
|
20230710,181600,8838294915,2630,2630,2630,2630,0
|
|
20230710,181500,8838294915,2630,2630,2630,2630,0
|
|
20230710,181400,8838294915,2630,2630,2630,2630,0
|
|
20230710,181300,8838294915,2630,2630,2630,2630,0
|
|
20230710,181200,8838294915,2630,2630,2630,2630,0
|
|
20230710,181100,8838294915,2630,2630,2630,2630,0
|
|
20230710,181000,8838294915,2630,2630,2630,2630,0
|
|
20230710,180900,8838294915,2630,2630,2630,2630,0
|
|
20230710,180800,8838294915,2630,2630,2630,2630,0
|
|
20230710,180700,8838294915,2630,2630,2630,2630,0
|
|
20230710,180600,8838294915,2630,2630,2630,2630,0
|
|
20230710,180500,8838294915,2630,2630,2630,2630,0
|
|
20230710,180400,8838294915,2630,2630,2630,2630,0
|
|
20230710,180300,8838294915,2630,2630,2630,2630,0
|
|
20230710,180200,8838294915,2630,2630,2630,2630,0
|
|
20230710,180100,8838294915,2630,2630,2630,2630,0
|
|
20230710,180000,8838294915,2630,2630,2630,2630,0
|
|
20230710,175900,8838294915,2630,2630,2630,2630,0
|
|
20230710,175800,8838294915,2630,2630,2630,2630,0
|
|
20230710,175700,8838294915,2630,2630,2630,2630,0
|
|
20230710,175600,8838294915,2630,2630,2630,2630,0
|
|
20230710,175500,8838294915,2630,2630,2630,2630,0
|
|
20230710,175400,8838294915,2630,2630,2630,2630,0
|
|
20230710,175300,8838294915,2630,2630,2630,2630,0
|
|
20230710,175200,8838294915,2630,2630,2630,2630,0
|
|
20230710,175100,8838294915,2630,2630,2630,2630,0
|
|
20230710,175000,8838294915,2630,2630,2630,2630,0
|
|
20230710,174900,8838294915,2630,2630,2630,2630,0
|
|
20230710,174800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,174700,8838294915,2630,2630,2630,2630,0
|
|
20230710,174600,8838294915,2630,2630,2630,2630,0
|
|
20230710,174500,8838294915,2630,2630,2630,2630,0
|
|
20230710,174400,8838294915,2630,2630,2630,2630,0
|
|
20230710,174300,8838294915,2630,2630,2630,2630,0
|
|
20230710,174200,8838294915,2630,2630,2630,2630,0
|
|
20230710,174100,8838294915,2630,2630,2630,2630,0
|
|
20230710,174000,8838294915,2630,2630,2630,2630,0
|
|
20230710,173900,8838294915,2630,2630,2630,2630,0
|
|
20230710,173800,8838294915,2630,2630,2630,2630,0
|
|
20230710,173700,8838294915,2630,2630,2630,2630,0
|
|
20230710,173600,8838294915,2630,2630,2630,2630,0
|
|
20230710,173500,8838294915,2630,2630,2630,2630,0
|
|
20230710,173400,8838294915,2630,2630,2630,2630,0
|
|
20230710,173300,8838294915,2630,2630,2630,2630,0
|
|
20230710,173200,8838294915,2630,2630,2630,2630,0
|
|
20230710,173100,8838294915,2630,2630,2630,2630,0
|
|
20230710,173000,8838294915,2630,2630,2630,2630,0
|
|
20230710,172900,8838294915,2630,2630,2630,2630,0
|
|
20230710,172800,8838294915,2630,2630,2630,2630,0
|
|
20230710,172700,8838294915,2630,2630,2630,2630,0
|
|
20230710,172600,8838294915,2630,2630,2630,2630,0
|
|
20230710,172500,8838294915,2630,2630,2630,2630,0
|
|
20230710,172400,8838294915,2630,2630,2630,2630,0
|
|
20230710,172300,8838294915,2630,2630,2630,2630,0
|
|
20230710,172200,8838294915,2630,2630,2630,2630,0
|
|
20230710,172100,8838294915,2630,2630,2630,2630,0
|
|
20230710,172000,8838294915,2630,2630,2630,2630,0
|
|
20230710,171900,8838294915,2630,2630,2630,2630,0
|
|
20230710,171800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,171700,8838294915,2630,2630,2630,2630,0
|
|
20230710,171600,8838294915,2630,2630,2630,2630,0
|
|
20230710,171500,8838294915,2630,2630,2630,2630,0
|
|
20230710,171400,8838294915,2630,2630,2630,2630,0
|
|
20230710,171300,8838294915,2630,2630,2630,2630,0
|
|
20230710,171200,8838294915,2630,2630,2630,2630,0
|
|
20230710,171100,8838294915,2630,2630,2630,2630,0
|
|
20230710,171000,8838294915,2630,2630,2630,2630,0
|
|
20230710,170900,8838294915,2630,2630,2630,2630,0
|
|
20230710,170800,8838294915,2630,2630,2630,2630,0
|
|
20230710,170700,8838294915,2630,2630,2630,2630,0
|
|
20230710,170600,8838294915,2630,2630,2630,2630,0
|
|
20230710,170500,8838294915,2630,2630,2630,2630,0
|
|
20230710,170400,8838294915,2630,2630,2630,2630,0
|
|
20230710,170300,8838294915,2630,2630,2630,2630,0
|
|
20230710,170200,8838294915,2630,2630,2630,2630,0
|
|
20230710,170100,8838294915,2630,2630,2630,2630,0
|
|
20230710,170000,8838294915,2630,2630,2630,2630,0
|
|
20230710,165900,8838294915,2630,2630,2630,2630,0
|
|
20230710,165800,8838294915,2630,2630,2630,2630,0
|
|
20230710,165700,8838294915,2630,2630,2630,2630,0
|
|
20230710,165600,8838294915,2630,2630,2630,2630,0
|
|
20230710,165500,8838294915,2630,2630,2630,2630,0
|
|
20230710,165400,8838294915,2630,2630,2630,2630,0
|
|
20230710,165300,8838294915,2630,2630,2630,2630,0
|
|
20230710,165200,8838294915,2630,2630,2630,2630,0
|
|
20230710,165100,8838294915,2630,2630,2630,2630,0
|
|
20230710,165000,8838294915,2630,2630,2630,2630,0
|
|
20230710,164900,8838294915,2630,2630,2630,2630,0
|
|
20230710,164800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,164700,8838294915,2630,2630,2630,2630,0
|
|
20230710,164600,8838294915,2630,2630,2630,2630,0
|
|
20230710,164500,8838294915,2630,2630,2630,2630,0
|
|
20230710,164400,8838294915,2630,2630,2630,2630,0
|
|
20230710,164300,8838294915,2630,2630,2630,2630,0
|
|
20230710,164200,8838294915,2630,2630,2630,2630,0
|
|
20230710,164100,8838294915,2630,2630,2630,2630,0
|
|
20230710,164000,8838294915,2630,2630,2630,2630,0
|
|
20230710,163900,8838294915,2630,2630,2630,2630,0
|
|
20230710,163800,8838294915,2630,2630,2630,2630,0
|
|
20230710,163700,8838294915,2630,2630,2630,2630,0
|
|
20230710,163600,8838294915,2630,2630,2630,2630,0
|
|
20230710,163500,8838294915,2630,2630,2630,2630,0
|
|
20230710,163400,8838294915,2630,2630,2630,2630,0
|
|
20230710,163300,8838294915,2630,2630,2630,2630,0
|
|
20230710,163200,8838294915,2630,2630,2630,2630,0
|
|
20230710,163100,8838294915,2630,2630,2630,2630,0
|
|
20230710,163000,8838294915,2630,2630,2630,2630,0
|
|
20230710,162900,8838294915,2630,2630,2630,2630,0
|
|
20230710,162800,8838294915,2630,2630,2630,2630,0
|
|
20230710,162700,8838294915,2630,2630,2630,2630,0
|
|
20230710,162600,8838294915,2630,2630,2630,2630,0
|
|
20230710,162500,8838294915,2630,2630,2630,2630,0
|
|
20230710,162400,8838294915,2630,2630,2630,2630,0
|
|
20230710,162300,8838294915,2630,2630,2630,2630,0
|
|
20230710,162200,8838294915,2630,2630,2630,2630,0
|
|
20230710,162100,8838294915,2630,2630,2630,2630,0
|
|
20230710,162000,8838294915,2630,2630,2630,2630,0
|
|
20230710,161900,8838294915,2630,2630,2630,2630,0
|
|
20230710,161800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,161700,8838294915,2630,2630,2630,2630,0
|
|
20230710,161600,8838294915,2630,2630,2630,2630,0
|
|
20230710,161500,8838294915,2630,2630,2630,2630,0
|
|
20230710,161400,8838294915,2630,2630,2630,2630,0
|
|
20230710,161300,8838294915,2630,2630,2630,2630,0
|
|
20230710,161200,8838294915,2630,2630,2630,2630,0
|
|
20230710,161100,8838294915,2630,2630,2630,2630,0
|
|
20230710,161000,8838294915,2630,2630,2630,2630,0
|
|
20230710,160900,8838294915,2630,2630,2630,2630,0
|
|
20230710,160800,8838294915,2630,2630,2630,2630,0
|
|
20230710,160700,8838294915,2630,2630,2630,2630,0
|
|
20230710,160600,8838294915,2630,2630,2630,2630,0
|
|
20230710,160500,8838294915,2630,2630,2630,2630,0
|
|
20230710,160400,8838294915,2630,2630,2630,2630,0
|
|
20230710,160300,8838294915,2630,2630,2630,2630,0
|
|
20230710,160200,8838294915,2630,2630,2630,2630,0
|
|
20230710,160100,8838294915,2630,2630,2630,2630,0
|
|
20230710,160000,8838294915,2630,2630,2630,2630,0
|
|
20230710,155900,8838294915,2630,2630,2630,2630,0
|
|
20230710,155800,8838294915,2630,2630,2630,2630,0
|
|
20230710,155700,8838294915,2630,2630,2630,2630,0
|
|
20230710,155600,8838294915,2630,2630,2630,2630,0
|
|
20230710,155500,8838294915,2630,2630,2630,2630,0
|
|
20230710,155400,8838294915,2630,2630,2630,2630,0
|
|
20230710,155300,8838294915,2630,2630,2630,2630,0
|
|
20230710,155200,8838294915,2630,2630,2630,2630,0
|
|
20230710,155100,8838294915,2630,2630,2630,2630,0
|
|
20230710,155000,8838294915,2630,2630,2630,2630,0
|
|
20230710,154900,8838294915,2630,2630,2630,2630,0
|
|
20230710,154800,8838294915,2630,2630,2630,2630,42633
|
|
20230710,154700,8838294915,2630,2630,2630,2630,0
|
|
20230710,154600,8838294915,2630,2630,2630,2630,0
|
|
20230710,154500,8838294915,2630,2630,2630,2630,0
|
|
20230710,154400,8838294915,2630,2630,2630,2630,0
|
|
20230710,154300,8838294915,2630,2630,2630,2630,0
|
|
20230710,154200,8838294915,2630,2630,2630,2630,0
|
|
20230710,154100,8838294915,2630,2630,2630,2630,0
|
|
20230710,154000,8838294915,2630,2630,2630,2630,0
|
|
20230710,153900,8838294915,2630,2630,2630,2630,0
|
|
20230710,153800,8838294915,2630,2630,2630,2630,0
|
|
20230710,153700,8838294915,2630,2630,2630,2630,0
|
|
20230710,153600,8838294915,2630,2630,2630,2630,0
|
|
20230710,153500,8838294915,2630,2630,2630,2630,0
|
|
20230710,153400,8838294915,2630,2630,2630,2630,0
|
|
20230710,153300,8838294915,2630,2630,2630,2630,0
|
|
20230710,153200,8838294915,2630,2630,2630,2630,0
|
|
20230710,153100,8838294915,2630,2630,2630,2630,0
|
|
20230710,153000,8838294915,2630,2630,2630,2630,42633
|
|
20230710,152900,8726170125,2630,2630,2630,2630,0
|
|
20230710,152800,8726170125,2630,2630,2630,2630,0
|
|
20230710,152700,8726170125,2630,2630,2630,2630,0
|
|
20230710,152600,8726170125,2630,2630,2630,2630,0
|
|
20230710,152500,8726170125,2630,2630,2630,2630,0
|
|
20230710,152400,8726170125,2630,2630,2630,2630,0
|
|
20230710,152300,8726170125,2630,2630,2630,2630,0
|
|
20230710,152200,8726170125,2630,2630,2630,2630,0
|
|
20230710,152100,8726170125,2630,2630,2630,2630,0
|
|
20230710,152000,8726170125,2630,2630,2630,2630,0
|
|
20230710,151900,8726170125,2630,2630,2635,2630,5734
|
|
20230710,151800,8711069110,2635,2625,2635,2625,2940
|
|
20230710,151700,8703337450,2630,2630,2635,2630,1400
|
|
20230710,151600,8699652575,2630,2625,2630,2625,2610
|
|
20230710,151500,8692791745,2625,2625,2630,2625,4894
|
|
20230710,151400,8679935195,2620,2620,2620,2620,7564
|
|
20230710,151300,8660117515,2620,2620,2625,2620,2840
|
|
20230710,151200,8652667610,2620,2615,2620,2615,2128
|
|
20230710,151100,8647097625,2620,2620,2620,2615,8659
|
|
20230710,151000,8624437710,2620,2625,2625,2620,902
|
|
20230710,150900,8622074075,2625,2620,2625,2620,2488
|
|
20230710,150800,8615548965,2620,2625,2625,2620,2243
|
|
20230710,150700,8609669430,2625,2625,2625,2620,1125
|
|
20230710,150600,8606719845,2620,2620,2620,2620,3154
|
|
20230710,150500,8598456365,2620,2625,2630,2620,7201
|
|
20230710,150400,8579548030,2625,2625,2625,2625,147
|
|
20230710,150300,8579162155,2625,2630,2630,2625,4207
|
|
20230710,150200,8568115380,2630,2630,2630,2630,522
|
|
20230710,150100,8566742520,2630,2635,2635,2630,57
|
|
20230710,150000,8566592420,2640,2630,2640,2625,1228
|
|
20230710,145900,8563358230,2635,2630,2635,2630,2239
|
|
20230710,145800,8557468980,2630,2625,2630,2620,2961
|
|
20230710,145700,8549706080,2625,2625,2625,2625,550
|
|
20230710,145600,8548262330,2625,2625,2635,2625,158
|
|
20230710,145500,8547847440,2635,2635,2635,2635,0
|
|
20230710,145400,8547847440,2635,2625,2635,2620,1032
|
|
20230710,145300,8545133540,2635,2625,2635,2620,2754
|
|
20230710,145200,8537907825,2630,2620,2630,2620,642
|
|
20230710,145100,8536220690,2625,2625,2625,2625,504
|
|
20230710,145000,8534897690,2625,2625,2625,2625,4843
|
|
20230710,144900,8522184815,2630,2625,2630,2625,2774
|
|
20230710,144800,8514903060,2630,2630,2630,2630,3553
|
|
20230710,144700,8505558670,2630,2630,2630,2630,0
|
|
20230710,144600,8505558670,2630,2635,2635,2630,51
|
|
20230710,144500,8505424290,2635,2630,2635,2630,992
|
|
20230710,144400,8502810880,2635,2635,2635,2635,189
|
|
20230710,144300,8502312865,2635,2635,2635,2635,410
|
|
20230710,144200,8501232515,2625,2630,2630,2625,1099
|
|
20230710,144100,8498345110,2630,2630,2630,2630,279
|
|
20230710,144000,8497611340,2630,2635,2635,2630,2071
|
|
20230710,143900,8492164435,2640,2640,2640,2640,200
|
|
20230710,143800,8491636435,2640,2630,2640,2625,2068
|
|
20230710,143700,8486199300,2635,2630,2635,2630,6
|
|
20230710,143600,8486183510,2630,2635,2635,2630,5714
|
|
20230710,143500,8471155120,2635,2635,2635,2635,647
|
|
20230710,143400,8469450275,2635,2635,2645,2635,2400
|
|
20230710,143300,8463117455,2640,2635,2640,2630,12480
|
|
20230710,143200,8430262385,2635,2645,2645,2635,1610
|
|
20230710,143100,8426017645,2640,2645,2645,2635,2023
|
|
20230710,143000,8420685175,2635,2645,2645,2635,1071
|
|
20230710,142900,8417859545,2645,2645,2645,2645,198
|
|
20230710,142800,8417335835,2640,2640,2640,2640,978
|
|
20230710,142700,8414753915,2640,2640,2640,2640,2900
|
|
20230710,142600,8407097915,2640,2640,2640,2640,2398
|
|
20230710,142500,8400767195,2640,2645,2645,2640,230
|
|
20230710,142400,8400159845,2645,2645,2645,2645,308
|
|
20230710,142300,8399345185,2640,2645,2645,2640,49
|
|
20230710,142200,8399215585,2645,2650,2650,2645,2134
|
|
20230710,142100,8393564235,2650,2650,2650,2650,1563
|
|
20230710,142000,8389422285,2650,2645,2650,2645,171
|
|
20230710,141900,8388969140,2650,2650,2655,2640,5003
|
|
20230710,141800,8375737560,2650,2645,2650,2645,517
|
|
20230710,141700,8374368190,2645,2640,2650,2640,7109
|
|
20230710,141600,8355555135,2640,2645,2645,2640,123
|
|
20230710,141500,8355229925,2640,2645,2645,2640,1090
|
|
20230710,141400,8352346880,2645,2650,2650,2645,515
|
|
20230710,141300,8350983760,2645,2645,2645,2645,165
|
|
20230710,141200,8350547335,2640,2650,2650,2640,1172
|
|
20230710,141100,8347449765,2645,2645,2645,2645,1200
|
|
20230710,141000,8344275765,2645,2650,2650,2645,2723
|
|
20230710,140900,8337059820,2650,2655,2655,2650,30
|
|
20230710,140800,8336980270,2650,2650,2650,2650,267
|
|
20230710,140700,8336272720,2650,2655,2655,2650,1174
|
|
20230710,140600,8333161080,2655,2655,2655,2655,220
|
|
20230710,140500,8332576980,2655,2655,2655,2655,1263
|
|
20230710,140400,8329223715,2650,2655,2655,2650,1588
|
|
20230710,140300,8325014325,2655,2655,2655,2655,13
|
|
20230710,140200,8324979810,2655,2645,2655,2645,353
|
|
20230710,140100,8324042635,2655,2650,2655,2650,2112
|
|
20230710,140000,8318443330,2655,2655,2655,2650,1258
|
|
20230710,135900,8315103345,2655,2660,2660,2655,744
|
|
20230710,135800,8313125030,2660,2655,2665,2655,12390
|
|
20230710,135700,8280179140,2650,2635,2655,2635,3480
|
|
20230710,135600,8270954785,2635,2645,2645,2635,643
|
|
20230710,135500,8269257755,2650,2650,2650,2650,21
|
|
20230710,135400,8269202105,2640,2640,2640,2640,2
|
|
20230710,135300,8269196825,2640,2645,2645,2640,266
|
|
20230710,135200,8268494085,2650,2645,2650,2645,1355
|
|
20230710,135100,8264907080,2640,2645,2645,2640,1487
|
|
20230710,135000,8260979120,2645,2645,2645,2645,100
|
|
20230710,134900,8260714620,2650,2650,2650,2650,8
|
|
20230710,134800,8260693420,2650,2640,2650,2635,3615
|
|
20230710,134700,8251135115,2640,2640,2640,2640,301
|
|
20230710,134600,8250340475,2640,2645,2645,2640,21
|
|
20230710,134500,8250284935,2640,2640,2640,2640,107
|
|
20230710,134400,8250002455,2640,2645,2645,2640,654
|
|
20230710,134300,8248275400,2645,2640,2645,2635,1360
|
|
20230710,134200,8244687520,2635,2645,2645,2635,6275
|
|
20230710,134100,8228132980,2645,2650,2650,2645,3568
|
|
20230710,134000,8218694345,2650,2650,2650,2650,1027
|
|
20230710,133900,8215972795,2645,2650,2650,2645,337
|
|
20230710,133800,8215079780,2655,2655,2655,2650,1402
|
|
20230710,133700,8211364135,2655,2650,2655,2650,22
|
|
20230710,133600,8211305825,2650,2650,2650,2650,0
|
|
20230710,133500,8211305825,2650,2650,2650,2650,2409
|
|
20230710,133400,8204921975,2655,2650,2655,2650,570
|
|
20230710,133300,8203408975,2650,2650,2650,2650,38
|
|
20230710,133200,8203308275,2655,2655,2655,2655,0
|
|
20230710,133100,8203308275,2655,2655,2655,2655,1001
|
|
20230710,133000,8200650620,2655,2660,2660,2655,833
|
|
20230710,132900,8198438435,2660,2650,2660,2650,5849
|
|
20230710,132800,8182922360,2650,2650,2650,2645,24
|
|
20230710,132700,8182858810,2645,2645,2645,2645,591
|
|
20230710,132600,8181295615,2645,2645,2645,2645,1060
|
|
20230710,132500,8178491915,2645,2645,2645,2645,2022
|
|
20230710,132400,8173143725,2645,2645,2645,2645,80
|
|
20230710,132300,8172932125,2650,2650,2650,2645,429
|
|
20230710,132200,8171795910,2650,2645,2650,2645,1915
|
|
20230710,132100,8166729705,2645,2645,2650,2645,499
|
|
20230710,132000,8165409845,2650,2650,2650,2650,1984
|
|
20230710,131900,8160152245,2655,2655,2655,2650,162
|
|
20230710,131800,8159722710,2655,2655,2655,2655,38
|
|
20230710,131700,8159621820,2650,2650,2660,2650,2664
|
|
20230710,131600,8152556870,2650,2650,2650,2645,4937
|
|
20230710,131500,8139473825,2650,2640,2650,2640,2300
|
|
20230710,131400,8133382975,2640,2640,2645,2640,1587
|
|
20230710,131300,8129188295,2640,2640,2640,2640,740
|
|
20230710,131200,8127234695,2640,2645,2645,2635,86
|
|
20230710,131100,8127007670,2635,2635,2640,2635,1830
|
|
20230710,131000,8122180080,2635,2635,2635,2635,394
|
|
20230710,130900,8121141890,2630,2635,2635,2630,1229
|
|
20230710,130800,8117909615,2630,2640,2640,2630,5116
|
|
20230710,130700,8104449060,2640,2650,2650,2640,12990
|
|
20230710,130600,8070125515,2650,2655,2655,2645,774
|
|
20230710,130500,8068075020,2650,2640,2650,2640,3135
|
|
20230710,130400,8059773965,2640,2635,2640,2635,1261
|
|
20230710,130300,8056445055,2635,2635,2635,2630,2563
|
|
20230710,130200,8049692300,2635,2630,2635,2630,2246
|
|
20230710,130100,8043780155,2630,2630,2630,2625,115
|
|
20230710,130000,8043477710,2625,2625,2625,2625,340
|
|
20230710,125900,8042585210,2625,2625,2625,2625,0
|
|
20230710,125800,8042585210,2625,2630,2630,2625,100
|
|
20230710,125700,8042322310,2630,2630,2630,2630,203
|
|
20230710,125600,8041788420,2625,2625,2625,2620,206
|
|
20230710,125500,8041247725,2620,2625,2625,2620,959
|
|
20230710,125400,8038731065,2625,2625,2625,2625,0
|
|
20230710,125300,8038731065,2625,2625,2625,2625,2
|
|
20230710,125200,8038725815,2625,2620,2625,2620,138
|
|
20230710,125100,8038363915,2620,2620,2620,2620,82
|
|
20230710,125000,8038149075,2625,2625,2625,2625,2
|
|
20230710,124900,8038143825,2615,2625,2625,2615,225
|
|
20230710,124800,8037554370,2620,2625,2625,2620,375
|
|
20230710,124700,8036571860,2615,2615,2615,2615,8
|
|
20230710,124600,8036550940,2620,2620,2620,2620,943
|
|
20230710,124500,8034080280,2620,2625,2625,2620,72
|
|
20230710,124400,8033891595,2625,2625,2625,2625,0
|
|
20230710,124300,8033891595,2625,2620,2625,2620,47
|
|
20230710,124200,8033768450,2625,2625,2625,2625,134
|
|
20230710,124100,8033416700,2625,2625,2625,2625,67
|
|
20230710,124000,8033240825,2625,2625,2625,2625,1501
|
|
20230710,123900,8029300700,2620,2620,2620,2620,0
|
|
20230710,123800,8029300700,2620,2620,2625,2615,1521
|
|
20230710,123700,8025316650,2620,2625,2625,2620,838
|
|
20230710,123600,8023116995,2625,2625,2625,2625,176
|
|
20230710,123500,8022654995,2615,2615,2615,2615,649
|
|
20230710,123400,8020957860,2615,2625,2625,2615,300
|
|
20230710,123300,8020172360,2625,2615,2625,2615,65
|
|
20230710,123200,8020002375,2625,2615,2625,2615,187
|
|
20230710,123100,8019513360,2620,2620,2620,2620,1933
|
|
20230710,123000,8014448900,2620,2620,2620,2620,2503
|
|
20230710,122900,8007891040,2620,2620,2620,2620,2390
|
|
20230710,122800,8001629240,2620,2620,2630,2620,1294
|
|
20230710,122700,7998238260,2620,2620,2620,2620,380
|
|
20230710,122600,7997242660,2630,2625,2630,2625,551
|
|
20230710,122500,7995793960,2620,2620,2620,2620,290
|
|
20230710,122400,7995034160,2625,2620,2625,2620,99
|
|
20230710,122300,7994774755,2620,2625,2625,2620,3784
|
|
20230710,122200,7984842075,2630,2625,2630,2625,73
|
|
20230710,122100,7984650445,2625,2625,2630,2625,191
|
|
20230710,122000,7984149040,2625,2625,2630,2625,76
|
|
20230710,121900,7983949525,2625,2625,2625,2625,390
|
|
20230710,121800,7982925775,2625,2625,2630,2625,321
|
|
20230710,121700,7982082745,2625,2625,2625,2625,332
|
|
20230710,121600,7981211245,2625,2625,2625,2625,101
|
|
20230710,121500,7980946120,2630,2630,2630,2630,101
|
|
20230710,121400,7980680490,2620,2620,2620,2620,4
|
|
20230710,121300,7980670010,2620,2625,2625,2620,510
|
|
20230710,121200,7979333130,2630,2630,2630,2630,23
|
|
20230710,121100,7979272640,2635,2630,2635,2630,200
|
|
20230710,121000,7978745760,2630,2620,2630,2620,817
|
|
20230710,120900,7976602340,2625,2625,2625,2625,4
|
|
20230710,120800,7976591840,2620,2620,2620,2620,0
|
|
20230710,120700,7976591840,2620,2620,2620,2620,541
|
|
20230710,120600,7975174420,2620,2630,2630,2620,144
|
|
20230710,120500,7974795770,2615,2630,2630,2615,6
|
|
20230710,120400,7974780020,2620,2620,2620,2620,60
|
|
20230710,120300,7974622820,2620,2630,2630,2620,7627
|
|
20230710,120200,7954601820,2630,2625,2630,2615,2017
|
|
20230710,120100,7949314700,2620,2620,2620,2620,120
|
|
20230710,120000,7949000300,2615,2620,2620,2615,3931
|
|
20230710,115900,7938717365,2620,2620,2620,2620,0
|
|
20230710,115800,7938717365,2620,2620,2620,2620,188
|
|
20230710,115700,7938224805,2615,2615,2625,2615,2279
|
|
20230710,115600,7932256970,2615,2615,2615,2615,356
|
|
20230710,115500,7931326030,2615,2615,2615,2615,2473
|
|
20230710,115400,7924859135,2620,2620,2620,2620,359
|
|
20230710,115300,7923918555,2625,2625,2625,2625,87
|
|
20230710,115200,7923690180,2625,2615,2625,2615,826
|
|
20230710,115100,7921527250,2615,2625,2625,2615,246
|
|
20230710,115000,7920883900,2615,2615,2615,2615,197
|
|
20230710,114900,7920368745,2630,2630,2630,2630,533
|
|
20230710,114800,7918966955,2630,2630,2630,2630,229
|
|
20230710,114700,7918364685,2615,2620,2620,2615,2523
|
|
20230710,114600,7911754450,2620,2630,2630,2620,6
|
|
20230710,114500,7911738680,2630,2625,2630,2615,400
|
|
20230710,114400,7910688675,2625,2625,2625,2625,1
|
|
20230710,114300,7910686050,2615,2620,2620,2615,8421
|
|
20230710,114200,7888650575,2620,2625,2625,2620,1245
|
|
20230710,114100,7885384605,2625,2625,2630,2625,1032
|
|
20230710,114000,7882675585,2625,2625,2625,2625,0
|
|
20230710,113900,7882675585,2625,2625,2630,2625,1005
|
|
20230710,113800,7880037440,2625,2630,2630,2625,38
|
|
20230710,113700,7879937685,2625,2630,2630,2625,801
|
|
20230710,113600,7877833555,2625,2625,2625,2625,487
|
|
20230710,113500,7876555180,2625,2625,2625,2625,321
|
|
20230710,113400,7875712555,2625,2625,2625,2625,1
|
|
20230710,113300,7875709930,2625,2625,2625,2625,617
|
|
20230710,113200,7874090305,2630,2630,2630,2630,1663
|
|
20230710,113100,7869716615,2635,2630,2635,2630,2355
|
|
20230710,113000,7863511340,2630,2630,2630,2630,500
|
|
20230710,112900,7862196340,2635,2635,2635,2635,10
|
|
20230710,112800,7862169990,2635,2630,2635,2630,1697
|
|
20230710,112700,7857704305,2625,2625,2630,2620,1194
|
|
20230710,112600,7854571380,2615,2630,2630,2615,1100
|
|
20230710,112500,7851688650,2625,2625,2625,2625,1956
|
|
20230710,112400,7846554150,2625,2625,2625,2625,532
|
|
20230710,112300,7845157650,2625,2615,2625,2615,386
|
|
20230710,112200,7844144960,2615,2620,2620,2615,1329
|
|
20230710,112100,7840662995,2620,2625,2625,2620,322
|
|
20230710,112000,7839818125,2625,2625,2625,2625,0
|
|
20230710,111900,7839818125,2625,2625,2625,2625,0
|
|
20230710,111800,7839818125,2625,2620,2625,2615,715
|
|
20230710,111700,7837943060,2620,2620,2620,2620,462
|
|
20230710,111600,7836732620,2620,2625,2625,2615,563
|
|
20230710,111500,7835259370,2625,2625,2625,2625,51
|
|
20230710,111400,7835125495,2625,2625,2625,2615,334
|
|
20230710,111300,7834250110,2625,2615,2625,2615,719
|
|
20230710,111200,7832367235,2615,2625,2625,2615,82
|
|
20230710,111100,7832152195,2625,2620,2625,2620,2588
|
|
20230710,111000,7825371320,2625,2630,2630,2615,201
|
|
20230710,110900,7824845525,2625,2630,2630,2625,4
|
|
20230710,110800,7824835010,2630,2625,2630,2625,339
|
|
20230710,110700,7823945095,2625,2625,2625,2615,474
|
|
20230710,110600,7822705565,2615,2615,2630,2615,2226
|
|
20230710,110500,7816884515,2615,2615,2615,2615,300
|
|
20230710,110400,7816100015,2615,2610,2630,2610,295
|
|
20230710,110300,7815329850,2610,2615,2630,2610,4449
|
|
20230710,110200,7803676940,2615,2625,2625,2615,963
|
|
20230710,110100,7801154015,2625,2630,2630,2625,381
|
|
20230710,110000,7800153350,2635,2630,2635,2630,638
|
|
20230710,105900,7798475405,2630,2635,2635,2630,215
|
|
20230710,105800,7797909950,2630,2630,2630,2625,10364
|
|
20230710,105700,7770656550,2630,2620,2630,2620,2073
|
|
20230710,105600,7765216975,2615,2615,2620,2610,1026
|
|
20230710,105500,7762534875,2615,2620,2625,2615,1713
|
|
20230710,105400,7758048025,2620,2620,2625,2620,1391
|
|
20230710,105300,7754403595,2620,2625,2625,2620,5228
|
|
20230710,105200,7740702130,2625,2625,2625,2625,196
|
|
20230710,105100,7740187630,2630,2630,2630,2630,1021
|
|
20230710,105000,7737502400,2630,2625,2630,2625,1211
|
|
20230710,104900,7734317480,2625,2625,2625,2625,682
|
|
20230710,104800,7732527230,2620,2620,2620,2620,250
|
|
20230710,104700,7731872230,2620,2620,2625,2615,3291
|
|
20230710,104600,7723245215,2620,2610,2620,2610,2234
|
|
20230710,104500,7717397225,2610,2615,2615,2610,5592
|
|
20230710,104400,7702795850,2615,2620,2620,2615,147
|
|
20230710,104300,7702410715,2620,2610,2620,2610,3702
|
|
20230710,104200,7692747965,2610,2615,2615,2610,7843
|
|
20230710,104100,7672249875,2615,2625,2625,2615,8686
|
|
20230710,104000,7649509905,2630,2635,2635,2630,211
|
|
20230710,103900,7648954970,2630,2630,2630,2630,450
|
|
20230710,103800,7647771470,2630,2620,2635,2620,404
|
|
20230710,103700,7646712780,2630,2625,2640,2620,6573
|
|
20230710,103600,7629442985,2630,2620,2630,2620,3494
|
|
20230710,103500,7620285085,2625,2625,2625,2620,463
|
|
20230710,103400,7619070960,2625,2615,2625,2615,11741
|
|
20230710,103300,7588327310,2615,2630,2630,2615,9530
|
|
20230710,103200,7563357575,2630,2630,2630,2630,13814
|
|
20230710,103100,7527026755,2635,2635,2635,2635,3560
|
|
20230710,103000,7517646155,2640,2640,2640,2635,11
|
|
20230710,102900,7517617120,2640,2640,2640,2635,62
|
|
20230710,102800,7517453490,2635,2640,2640,2635,566
|
|
20230710,102700,7515960990,2640,2645,2645,2635,5029
|
|
20230710,102600,7502677735,2640,2640,2645,2635,1142
|
|
20230710,102500,7499659405,2635,2630,2640,2630,429
|
|
20230710,102400,7498527715,2640,2635,2640,2630,4999
|
|
20230710,102300,7485371195,2640,2640,2640,2635,1546
|
|
20230710,102200,7481295040,2635,2635,2635,2635,3037
|
|
20230710,102100,7473292545,2635,2635,2635,2635,1821
|
|
20230710,102000,7468494210,2640,2640,2640,2635,1631
|
|
20230710,101900,7464188645,2640,2645,2645,2635,574
|
|
20230710,101800,7462675780,2635,2635,2640,2635,619
|
|
20230710,101700,7461043265,2635,2635,2635,2630,604
|
|
20230710,101600,7459453725,2635,2635,2635,2635,800
|
|
20230710,101500,7457345725,2635,2645,2645,2635,595
|
|
20230710,101400,7455772245,2640,2635,2640,2635,2501
|
|
20230710,101300,7449172075,2630,2630,2635,2630,855
|
|
20230710,101200,7446923400,2630,2640,2640,2630,222
|
|
20230710,101100,7446337440,2640,2630,2640,2625,1462
|
|
20230710,101000,7442494265,2640,2640,2640,2630,2128
|
|
20230710,100900,7436885585,2645,2640,2645,2640,182
|
|
20230710,100800,7436404200,2630,2625,2645,2620,16065
|
|
20230710,100700,7394093470,2625,2630,2635,2625,7374
|
|
20230710,100600,7374722500,2630,2640,2640,2630,5505
|
|
20230710,100500,7360238575,2640,2640,2645,2640,1327
|
|
20230710,100400,7356735120,2640,2640,2645,2635,4037
|
|
20230710,100300,7346082255,2640,2640,2640,2640,238
|
|
20230710,100200,7345453935,2635,2640,2640,2635,2646
|
|
20230710,100100,7338474555,2640,2650,2655,2640,13682
|
|
20230710,100000,7302275545,2650,2645,2650,2640,3415
|
|
20230710,095900,7293243740,2640,2630,2645,2630,3244
|
|
20230710,095800,7284679565,2630,2625,2640,2625,1630
|
|
20230710,095700,7280392045,2625,2640,2640,2620,6023
|
|
20230710,095600,7264578780,2635,2630,2635,2625,7408
|
|
20230710,095500,7245104295,2630,2635,2635,2630,495
|
|
20230710,095400,7243801185,2630,2640,2640,2630,1790
|
|
20230710,095300,7239080885,2640,2635,2640,2635,1716
|
|
20230710,095200,7234557850,2630,2625,2630,2625,5840
|
|
20230710,095100,7219227445,2625,2630,2630,2620,4640
|
|
20230710,095000,7207044225,2630,2630,2635,2630,1695
|
|
20230710,094900,7202584825,2635,2630,2640,2630,4769
|
|
20230710,094800,7190019820,2630,2625,2630,2615,5534
|
|
20230710,094700,7175512325,2625,2630,2630,2625,4605
|
|
20230710,094600,7163402795,2630,2625,2630,2615,3314
|
|
20230710,094500,7154719860,2615,2620,2625,2615,9939
|
|
20230710,094400,7128719370,2630,2625,2630,2620,12099
|
|
20230710,094300,7096991985,2625,2630,2630,2620,7225
|
|
20230710,094200,7078026540,2630,2635,2640,2630,13057
|
|
20230710,094100,7043657155,2640,2640,2650,2630,17201
|
|
20230710,094000,6998276770,2635,2635,2650,2630,16377
|
|
20230710,093900,6955059520,2635,2630,2640,2610,36439
|
|
20230710,093800,6859594810,2630,2645,2645,2615,37817
|
|
20230710,093700,6760378145,2640,2670,2680,2620,81488
|
|
20230710,093600,6544598780,2675,2685,2685,2675,12532
|
|
20230710,093500,6511044125,2680,2685,2690,2680,14813
|
|
20230710,093400,6471283000,2685,2705,2705,2685,12691
|
|
20230710,093300,6437046290,2705,2690,2710,2690,22429
|
|
20230710,093200,6376460035,2690,2685,2695,2680,9108
|
|
20230710,093100,6351971935,2685,2685,2690,2680,5289
|
|
20230710,093000,6337775285,2685,2675,2690,2670,12090
|
|
20230710,092900,6305395925,2675,2680,2690,2670,25041
|
|
20230710,092800,6238349775,2685,2690,2695,2675,13245
|
|
20230710,092700,6202814135,2695,2690,2700,2675,9662
|
|
20230710,092600,6176814575,2675,2690,2705,2675,24349
|
|
20230710,092500,6111217695,2695,2665,2695,2660,29600
|
|
20230710,092400,6031791890,2665,2675,2680,2660,43102
|
|
20230710,092300,5916902995,2675,2685,2695,2665,59443
|
|
20230710,092200,5757788380,2690,2695,2705,2685,23264
|
|
20230710,092100,5695095145,2700,2725,2725,2685,29573
|
|
20230710,092000,5615194300,2720,2730,2730,2710,33440
|
|
20230710,091900,5524069970,2725,2725,2735,2720,36268
|
|
20230710,091800,5425075985,2725,2700,2725,2685,52714
|
|
20230710,091700,5282621285,2695,2715,2725,2695,69278
|
|
20230710,091600,5095029845,2725,2725,2730,2715,26751
|
|
20230710,091500,5022246545,2715,2710,2735,2705,54770
|
|
20230710,091400,4873076065,2705,2730,2735,2700,77488
|
|
20230710,091300,4662791740,2725,2760,2775,2720,174908
|
|
20230710,091200,4182814320,2755,2785,2790,2755,162248
|
|
20230710,091100,3733273145,2770,2755,2790,2735,387531
|
|
20230710,091000,2660541655,2760,2680,2760,2680,256715
|
|
20230710,090900,1959601590,2680,2685,2685,2680,14638
|
|
20230710,090800,1920335065,2685,2690,2695,2680,27972
|
|
20230710,090700,1845187990,2690,2680,2700,2680,33915
|
|
20230710,090600,1754047490,2680,2705,2705,2680,38672
|
|
20230710,090500,1649948345,2700,2660,2730,2660,160599
|
|
20230710,090400,1214654720,2660,2680,2695,2655,56814
|
|
20230710,090300,1063368150,2675,2665,2710,2660,123625
|
|
20230710,090200,730266480,2665,2700,2705,2655,92993
|
|
20230710,090100,480933870,2700,2600,2710,2590,144840
|
|
20230710,090000,95711150,2605,2555,2605,2545,36229
|