659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,195500,2244331815,2470,2470,2470,2470,0
|
|
20230706,195400,2244331815,2470,2470,2470,2470,0
|
|
20230706,195300,2244331815,2470,2470,2470,2470,0
|
|
20230706,195200,2244331815,2470,2470,2470,2470,0
|
|
20230706,195100,2244331815,2470,2470,2470,2470,0
|
|
20230706,195000,2244331815,2470,2470,2470,2470,0
|
|
20230706,194900,2244331815,2470,2470,2470,2470,0
|
|
20230706,194800,2244331815,2470,2470,2470,2470,0
|
|
20230706,194700,2244331815,2470,2470,2470,2470,0
|
|
20230706,194600,2244331815,2470,2470,2470,2470,0
|
|
20230706,194500,2244331815,2470,2470,2470,2470,0
|
|
20230706,194400,2244331815,2470,2470,2470,2470,0
|
|
20230706,194300,2244331815,2470,2470,2470,2470,0
|
|
20230706,194200,2244331815,2470,2470,2470,2470,0
|
|
20230706,194100,2244331815,2470,2470,2470,2470,0
|
|
20230706,194000,2244331815,2470,2470,2470,2470,0
|
|
20230706,193900,2244331815,2470,2470,2470,2470,0
|
|
20230706,193800,2244331815,2470,2470,2470,2470,0
|
|
20230706,193700,2244331815,2470,2470,2470,2470,0
|
|
20230706,193600,2244331815,2470,2470,2470,2470,0
|
|
20230706,193500,2244331815,2470,2470,2470,2470,0
|
|
20230706,193400,2244331815,2470,2470,2470,2470,0
|
|
20230706,193300,2244331815,2470,2470,2470,2470,0
|
|
20230706,193200,2244331815,2470,2470,2470,2470,0
|
|
20230706,193100,2244331815,2470,2470,2470,2470,0
|
|
20230706,193000,2244331815,2470,2470,2470,2470,0
|
|
20230706,192900,2244331815,2470,2470,2470,2470,0
|
|
20230706,192800,2244331815,2470,2470,2470,2470,0
|
|
20230706,192700,2244331815,2470,2470,2470,2470,0
|
|
20230706,192600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,192500,2244331815,2470,2470,2470,2470,0
|
|
20230706,192400,2244331815,2470,2470,2470,2470,0
|
|
20230706,192300,2244331815,2470,2470,2470,2470,0
|
|
20230706,192200,2244331815,2470,2470,2470,2470,0
|
|
20230706,192100,2244331815,2470,2470,2470,2470,0
|
|
20230706,192000,2244331815,2470,2470,2470,2470,0
|
|
20230706,191900,2244331815,2470,2470,2470,2470,0
|
|
20230706,191800,2244331815,2470,2470,2470,2470,0
|
|
20230706,191700,2244331815,2470,2470,2470,2470,0
|
|
20230706,191600,2244331815,2470,2470,2470,2470,0
|
|
20230706,191500,2244331815,2470,2470,2470,2470,0
|
|
20230706,191400,2244331815,2470,2470,2470,2470,0
|
|
20230706,191300,2244331815,2470,2470,2470,2470,0
|
|
20230706,191200,2244331815,2470,2470,2470,2470,0
|
|
20230706,191100,2244331815,2470,2470,2470,2470,0
|
|
20230706,191000,2244331815,2470,2470,2470,2470,0
|
|
20230706,190900,2244331815,2470,2470,2470,2470,0
|
|
20230706,190800,2244331815,2470,2470,2470,2470,0
|
|
20230706,190700,2244331815,2470,2470,2470,2470,0
|
|
20230706,190600,2244331815,2470,2470,2470,2470,0
|
|
20230706,190500,2244331815,2470,2470,2470,2470,0
|
|
20230706,190400,2244331815,2470,2470,2470,2470,0
|
|
20230706,190300,2244331815,2470,2470,2470,2470,0
|
|
20230706,190200,2244331815,2470,2470,2470,2470,0
|
|
20230706,190100,2244331815,2470,2470,2470,2470,0
|
|
20230706,190000,2244331815,2470,2470,2470,2470,0
|
|
20230706,185900,2244331815,2470,2470,2470,2470,0
|
|
20230706,185800,2244331815,2470,2470,2470,2470,0
|
|
20230706,185700,2244331815,2470,2470,2470,2470,0
|
|
20230706,185600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,185500,2244331815,2470,2470,2470,2470,0
|
|
20230706,185400,2244331815,2470,2470,2470,2470,0
|
|
20230706,185300,2244331815,2470,2470,2470,2470,0
|
|
20230706,185200,2244331815,2470,2470,2470,2470,0
|
|
20230706,185100,2244331815,2470,2470,2470,2470,0
|
|
20230706,185000,2244331815,2470,2470,2470,2470,0
|
|
20230706,184900,2244331815,2470,2470,2470,2470,0
|
|
20230706,184800,2244331815,2470,2470,2470,2470,0
|
|
20230706,184700,2244331815,2470,2470,2470,2470,0
|
|
20230706,184600,2244331815,2470,2470,2470,2470,0
|
|
20230706,184500,2244331815,2470,2470,2470,2470,0
|
|
20230706,184400,2244331815,2470,2470,2470,2470,0
|
|
20230706,184300,2244331815,2470,2470,2470,2470,0
|
|
20230706,184200,2244331815,2470,2470,2470,2470,0
|
|
20230706,184100,2244331815,2470,2470,2470,2470,0
|
|
20230706,184000,2244331815,2470,2470,2470,2470,0
|
|
20230706,183900,2244331815,2470,2470,2470,2470,0
|
|
20230706,183800,2244331815,2470,2470,2470,2470,0
|
|
20230706,183700,2244331815,2470,2470,2470,2470,0
|
|
20230706,183600,2244331815,2470,2470,2470,2470,0
|
|
20230706,183500,2244331815,2470,2470,2470,2470,0
|
|
20230706,183400,2244331815,2470,2470,2470,2470,0
|
|
20230706,183300,2244331815,2470,2470,2470,2470,0
|
|
20230706,183200,2244331815,2470,2470,2470,2470,0
|
|
20230706,183100,2244331815,2470,2470,2470,2470,0
|
|
20230706,183000,2244331815,2470,2470,2470,2470,0
|
|
20230706,182900,2244331815,2470,2470,2470,2470,0
|
|
20230706,182800,2244331815,2470,2470,2470,2470,0
|
|
20230706,182700,2244331815,2470,2470,2470,2470,0
|
|
20230706,182600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,182500,2244331815,2470,2470,2470,2470,0
|
|
20230706,182400,2244331815,2470,2470,2470,2470,0
|
|
20230706,182300,2244331815,2470,2470,2470,2470,0
|
|
20230706,182200,2244331815,2470,2470,2470,2470,0
|
|
20230706,182100,2244331815,2470,2470,2470,2470,0
|
|
20230706,182000,2244331815,2470,2470,2470,2470,0
|
|
20230706,181900,2244331815,2470,2470,2470,2470,0
|
|
20230706,181800,2244331815,2470,2470,2470,2470,0
|
|
20230706,181700,2244331815,2470,2470,2470,2470,0
|
|
20230706,181600,2244331815,2470,2470,2470,2470,0
|
|
20230706,181500,2244331815,2470,2470,2470,2470,0
|
|
20230706,181400,2244331815,2470,2470,2470,2470,0
|
|
20230706,181300,2244331815,2470,2470,2470,2470,0
|
|
20230706,181200,2244331815,2470,2470,2470,2470,0
|
|
20230706,181100,2244331815,2470,2470,2470,2470,0
|
|
20230706,181000,2244331815,2470,2470,2470,2470,0
|
|
20230706,180900,2244331815,2470,2470,2470,2470,0
|
|
20230706,180800,2244331815,2470,2470,2470,2470,0
|
|
20230706,180700,2244331815,2470,2470,2470,2470,0
|
|
20230706,180600,2244331815,2470,2470,2470,2470,0
|
|
20230706,180500,2244331815,2470,2470,2470,2470,0
|
|
20230706,180400,2244331815,2470,2470,2470,2470,0
|
|
20230706,180300,2244331815,2470,2470,2470,2470,0
|
|
20230706,180200,2244331815,2470,2470,2470,2470,0
|
|
20230706,180100,2244331815,2470,2470,2470,2470,0
|
|
20230706,180000,2244331815,2470,2470,2470,2470,0
|
|
20230706,175900,2244331815,2470,2470,2470,2470,0
|
|
20230706,175800,2244331815,2470,2470,2470,2470,0
|
|
20230706,175700,2244331815,2470,2470,2470,2470,0
|
|
20230706,175600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,175500,2244331815,2470,2470,2470,2470,0
|
|
20230706,175400,2244331815,2470,2470,2470,2470,0
|
|
20230706,175300,2244331815,2470,2470,2470,2470,0
|
|
20230706,175200,2244331815,2470,2470,2470,2470,0
|
|
20230706,175100,2244331815,2470,2470,2470,2470,0
|
|
20230706,175000,2244331815,2470,2470,2470,2470,0
|
|
20230706,174900,2244331815,2470,2470,2470,2470,0
|
|
20230706,174800,2244331815,2470,2470,2470,2470,0
|
|
20230706,174700,2244331815,2470,2470,2470,2470,0
|
|
20230706,174600,2244331815,2470,2470,2470,2470,0
|
|
20230706,174500,2244331815,2470,2470,2470,2470,0
|
|
20230706,174400,2244331815,2470,2470,2470,2470,0
|
|
20230706,174300,2244331815,2470,2470,2470,2470,0
|
|
20230706,174200,2244331815,2470,2470,2470,2470,0
|
|
20230706,174100,2244331815,2470,2470,2470,2470,0
|
|
20230706,174000,2244331815,2470,2470,2470,2470,0
|
|
20230706,173900,2244331815,2470,2470,2470,2470,0
|
|
20230706,173800,2244331815,2470,2470,2470,2470,0
|
|
20230706,173700,2244331815,2470,2470,2470,2470,0
|
|
20230706,173600,2244331815,2470,2470,2470,2470,0
|
|
20230706,173500,2244331815,2470,2470,2470,2470,0
|
|
20230706,173400,2244331815,2470,2470,2470,2470,0
|
|
20230706,173300,2244331815,2470,2470,2470,2470,0
|
|
20230706,173200,2244331815,2470,2470,2470,2470,0
|
|
20230706,173100,2244331815,2470,2470,2470,2470,0
|
|
20230706,173000,2244331815,2470,2470,2470,2470,0
|
|
20230706,172900,2244331815,2470,2470,2470,2470,0
|
|
20230706,172800,2244331815,2470,2470,2470,2470,0
|
|
20230706,172700,2244331815,2470,2470,2470,2470,0
|
|
20230706,172600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,172500,2244331815,2470,2470,2470,2470,0
|
|
20230706,172400,2244331815,2470,2470,2470,2470,0
|
|
20230706,172300,2244331815,2470,2470,2470,2470,0
|
|
20230706,172200,2244331815,2470,2470,2470,2470,0
|
|
20230706,172100,2244331815,2470,2470,2470,2470,0
|
|
20230706,172000,2244331815,2470,2470,2470,2470,0
|
|
20230706,171900,2244331815,2470,2470,2470,2470,0
|
|
20230706,171800,2244331815,2470,2470,2470,2470,0
|
|
20230706,171700,2244331815,2470,2470,2470,2470,0
|
|
20230706,171600,2244331815,2470,2470,2470,2470,0
|
|
20230706,171500,2244331815,2470,2470,2470,2470,0
|
|
20230706,171400,2244331815,2470,2470,2470,2470,0
|
|
20230706,171300,2244331815,2470,2470,2470,2470,0
|
|
20230706,171200,2244331815,2470,2470,2470,2470,0
|
|
20230706,171100,2244331815,2470,2470,2470,2470,0
|
|
20230706,171000,2244331815,2470,2470,2470,2470,0
|
|
20230706,170900,2244331815,2470,2470,2470,2470,0
|
|
20230706,170800,2244331815,2470,2470,2470,2470,0
|
|
20230706,170700,2244331815,2470,2470,2470,2470,0
|
|
20230706,170600,2244331815,2470,2470,2470,2470,0
|
|
20230706,170500,2244331815,2470,2470,2470,2470,0
|
|
20230706,170400,2244331815,2470,2470,2470,2470,0
|
|
20230706,170300,2244331815,2470,2470,2470,2470,0
|
|
20230706,170200,2244331815,2470,2470,2470,2470,0
|
|
20230706,170100,2244331815,2470,2470,2470,2470,0
|
|
20230706,170000,2244331815,2470,2470,2470,2470,0
|
|
20230706,165900,2244331815,2470,2470,2470,2470,0
|
|
20230706,165800,2244331815,2470,2470,2470,2470,0
|
|
20230706,165700,2244331815,2470,2470,2470,2470,0
|
|
20230706,165600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,165500,2244331815,2470,2470,2470,2470,0
|
|
20230706,165400,2244331815,2470,2470,2470,2470,0
|
|
20230706,165300,2244331815,2470,2470,2470,2470,0
|
|
20230706,165200,2244331815,2470,2470,2470,2470,0
|
|
20230706,165100,2244331815,2470,2470,2470,2470,0
|
|
20230706,165000,2244331815,2470,2470,2470,2470,0
|
|
20230706,164900,2244331815,2470,2470,2470,2470,0
|
|
20230706,164800,2244331815,2470,2470,2470,2470,0
|
|
20230706,164700,2244331815,2470,2470,2470,2470,0
|
|
20230706,164600,2244331815,2470,2470,2470,2470,0
|
|
20230706,164500,2244331815,2470,2470,2470,2470,0
|
|
20230706,164400,2244331815,2470,2470,2470,2470,0
|
|
20230706,164300,2244331815,2470,2470,2470,2470,0
|
|
20230706,164200,2244331815,2470,2470,2470,2470,0
|
|
20230706,164100,2244331815,2470,2470,2470,2470,0
|
|
20230706,164000,2244331815,2470,2470,2470,2470,0
|
|
20230706,163900,2244331815,2470,2470,2470,2470,0
|
|
20230706,163800,2244331815,2470,2470,2470,2470,0
|
|
20230706,163700,2244331815,2470,2470,2470,2470,0
|
|
20230706,163600,2244331815,2470,2470,2470,2470,0
|
|
20230706,163500,2244331815,2470,2470,2470,2470,0
|
|
20230706,163400,2244331815,2470,2470,2470,2470,0
|
|
20230706,163300,2244331815,2470,2470,2470,2470,0
|
|
20230706,163200,2244331815,2470,2470,2470,2470,0
|
|
20230706,163100,2244331815,2470,2470,2470,2470,0
|
|
20230706,163000,2244331815,2470,2470,2470,2470,0
|
|
20230706,162900,2244331815,2470,2470,2470,2470,0
|
|
20230706,162800,2244331815,2470,2470,2470,2470,0
|
|
20230706,162700,2244331815,2470,2470,2470,2470,0
|
|
20230706,162600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,162500,2244331815,2470,2470,2470,2470,0
|
|
20230706,162400,2244331815,2470,2470,2470,2470,0
|
|
20230706,162300,2244331815,2470,2470,2470,2470,0
|
|
20230706,162200,2244331815,2470,2470,2470,2470,0
|
|
20230706,162100,2244331815,2470,2470,2470,2470,0
|
|
20230706,162000,2244331815,2470,2470,2470,2470,0
|
|
20230706,161900,2244331815,2470,2470,2470,2470,0
|
|
20230706,161800,2244331815,2470,2470,2470,2470,0
|
|
20230706,161700,2244331815,2470,2470,2470,2470,0
|
|
20230706,161600,2244331815,2470,2470,2470,2470,0
|
|
20230706,161500,2244331815,2470,2470,2470,2470,0
|
|
20230706,161400,2244331815,2470,2470,2470,2470,0
|
|
20230706,161300,2244331815,2470,2470,2470,2470,0
|
|
20230706,161200,2244331815,2470,2470,2470,2470,0
|
|
20230706,161100,2244331815,2470,2470,2470,2470,0
|
|
20230706,161000,2244331815,2470,2470,2470,2470,0
|
|
20230706,160900,2244331815,2470,2470,2470,2470,0
|
|
20230706,160800,2244331815,2470,2470,2470,2470,0
|
|
20230706,160700,2244331815,2470,2470,2470,2470,0
|
|
20230706,160600,2244331815,2470,2470,2470,2470,0
|
|
20230706,160500,2244331815,2470,2470,2470,2470,0
|
|
20230706,160400,2244331815,2470,2470,2470,2470,0
|
|
20230706,160300,2244331815,2470,2470,2470,2470,0
|
|
20230706,160200,2244331815,2470,2470,2470,2470,0
|
|
20230706,160100,2244331815,2470,2470,2470,2470,0
|
|
20230706,160000,2244331815,2470,2470,2470,2470,0
|
|
20230706,155900,2244331815,2470,2470,2470,2470,0
|
|
20230706,155800,2244331815,2470,2470,2470,2470,0
|
|
20230706,155700,2244331815,2470,2470,2470,2470,0
|
|
20230706,155600,2244331815,2470,2470,2470,2470,33474
|
|
20230706,155500,2244331815,2470,2470,2470,2470,0
|
|
20230706,155400,2244331815,2470,2470,2470,2470,0
|
|
20230706,155300,2244331815,2470,2470,2470,2470,0
|
|
20230706,155200,2244331815,2470,2470,2470,2470,0
|
|
20230706,155100,2244331815,2470,2470,2470,2470,0
|
|
20230706,155000,2244331815,2470,2470,2470,2470,0
|
|
20230706,154900,2244331815,2470,2470,2470,2470,0
|
|
20230706,154800,2244331815,2470,2470,2470,2470,0
|
|
20230706,154700,2244331815,2470,2470,2470,2470,0
|
|
20230706,154600,2244331815,2470,2470,2470,2470,0
|
|
20230706,154500,2244331815,2470,2470,2470,2470,0
|
|
20230706,154400,2244331815,2470,2470,2470,2470,0
|
|
20230706,154300,2244331815,2470,2470,2470,2470,0
|
|
20230706,154200,2244331815,2470,2470,2470,2470,0
|
|
20230706,154100,2244331815,2470,2470,2470,2470,0
|
|
20230706,154000,2244331815,2470,2470,2470,2470,0
|
|
20230706,153900,2244331815,2470,2470,2470,2470,0
|
|
20230706,153800,2244331815,2470,2470,2470,2470,0
|
|
20230706,153700,2244331815,2470,2470,2470,2470,0
|
|
20230706,153600,2244331815,2470,2470,2470,2470,0
|
|
20230706,153500,2244331815,2470,2470,2470,2470,0
|
|
20230706,153400,2244331815,2470,2470,2470,2470,0
|
|
20230706,153300,2244331815,2470,2470,2470,2470,0
|
|
20230706,153200,2244331815,2470,2470,2470,2470,0
|
|
20230706,153100,2244331815,2470,2470,2470,2470,0
|
|
20230706,153000,2244331815,2470,2470,2470,2470,33474
|
|
20230706,152900,2161651035,2460,2460,2460,2460,0
|
|
20230706,152800,2161651035,2460,2460,2460,2460,0
|
|
20230706,152700,2161651035,2460,2460,2460,2460,0
|
|
20230706,152600,2161651035,2460,2460,2460,2460,0
|
|
20230706,152500,2161651035,2460,2460,2460,2460,0
|
|
20230706,152400,2161651035,2460,2460,2460,2460,0
|
|
20230706,152300,2161651035,2460,2460,2460,2460,0
|
|
20230706,152200,2161651035,2460,2460,2460,2460,0
|
|
20230706,152100,2161651035,2460,2460,2460,2460,0
|
|
20230706,152000,2161651035,2460,2460,2460,2460,0
|
|
20230706,151900,2161651035,2460,2465,2465,2440,8881
|
|
20230706,151800,2139900275,2460,2455,2465,2455,1950
|
|
20230706,151700,2135109945,2455,2460,2465,2455,1731
|
|
20230706,151600,2130843540,2460,2450,2460,2450,3092
|
|
20230706,151500,2123257320,2450,2460,2460,2450,1310
|
|
20230706,151400,2120047260,2465,2460,2465,2460,6773
|
|
20230706,151300,2103385675,2460,2445,2460,2445,5452
|
|
20230706,151200,2090019695,2450,2450,2450,2450,1305
|
|
20230706,151100,2086822445,2450,2450,2455,2450,2610
|
|
20230706,151000,2080427940,2450,2450,2455,2450,4941
|
|
20230706,150900,2068320990,2455,2455,2455,2455,391
|
|
20230706,150800,2067361085,2455,2455,2455,2455,1774
|
|
20230706,150700,2063005915,2455,2455,2455,2450,362
|
|
20230706,150600,2062117660,2455,2450,2455,2450,2283
|
|
20230706,150500,2056524275,2450,2445,2450,2445,156
|
|
20230706,150400,2056142790,2440,2440,2440,2440,0
|
|
20230706,150300,2056142790,2440,2445,2445,2440,5095
|
|
20230706,150200,2043695335,2445,2450,2450,2445,615
|
|
20230706,150100,2042189580,2450,2445,2450,2445,719
|
|
20230706,150000,2040431605,2440,2445,2445,2440,911
|
|
20230706,145900,2038204590,2445,2445,2445,2445,248
|
|
20230706,145800,2037598230,2445,2445,2445,2445,524
|
|
20230706,145700,2036317050,2445,2450,2450,2445,1355
|
|
20230706,145600,2033000550,2450,2460,2460,2450,1401
|
|
20230706,145500,2029568090,2450,2460,2460,2450,504
|
|
20230706,145400,2028332240,2460,2460,2460,2460,0
|
|
20230706,145300,2028332240,2460,2450,2460,2450,167
|
|
20230706,145200,2027922920,2445,2445,2445,2445,283
|
|
20230706,145100,2027230985,2445,2450,2460,2445,2039
|
|
20230706,145000,2022236930,2450,2450,2450,2450,1532
|
|
20230706,144900,2018483530,2460,2455,2460,2455,1020
|
|
20230706,144800,2015974335,2460,2460,2460,2460,0
|
|
20230706,144700,2015974335,2460,2460,2460,2460,50
|
|
20230706,144600,2015851335,2460,2465,2465,2455,207
|
|
20230706,144500,2015341120,2465,2445,2465,2440,8112
|
|
20230706,144400,1995511400,2445,2460,2460,2445,3334
|
|
20230706,144300,1987343930,2460,2460,2460,2460,14
|
|
20230706,144200,1987309490,2460,2460,2460,2460,100
|
|
20230706,144100,1987063490,2460,2455,2460,2455,319
|
|
20230706,144000,1986280335,2455,2455,2455,2455,28
|
|
20230706,143900,1986211595,2455,2455,2455,2455,20
|
|
20230706,143800,1986162495,2455,2455,2455,2455,0
|
|
20230706,143700,1986162495,2455,2465,2470,2455,1963
|
|
20230706,143600,1981325250,2465,2460,2465,2460,51
|
|
20230706,143500,1981199785,2460,2465,2465,2460,42
|
|
20230706,143400,1981096455,2470,2465,2470,2465,402
|
|
20230706,143300,1980104515,2455,2465,2465,2455,2361
|
|
20230706,143200,1974301195,2465,2465,2465,2455,2839
|
|
20230706,143100,1967316190,2465,2465,2465,2460,7
|
|
20230706,143000,1967298955,2465,2465,2470,2465,25
|
|
20230706,142900,1967237325,2465,2465,2465,2465,0
|
|
20230706,142800,1967237325,2465,2465,2465,2465,961
|
|
20230706,142700,1964868460,2465,2465,2465,2465,27
|
|
20230706,142600,1964801905,2465,2470,2470,2465,41
|
|
20230706,142500,1964700835,2470,2470,2470,2470,563
|
|
20230706,142400,1963310225,2475,2485,2485,2470,7
|
|
20230706,142300,1963292880,2490,2460,2490,2460,10115
|
|
20230706,142200,1938239565,2460,2445,2460,2445,4323
|
|
20230706,142100,1927623855,2450,2445,2450,2445,112
|
|
20230706,142000,1927349640,2445,2445,2450,2445,245
|
|
20230706,141900,1926749795,2445,2450,2450,2445,669
|
|
20230706,141800,1925114000,2450,2450,2450,2450,0
|
|
20230706,141700,1925114000,2450,2445,2450,2445,788
|
|
20230706,141600,1923186965,2450,2450,2450,2450,126
|
|
20230706,141500,1922878265,2445,2445,2450,2445,202
|
|
20230706,141400,1922384370,2445,2445,2445,2445,2342
|
|
20230706,141300,1916658180,2445,2440,2445,2440,1616
|
|
20230706,141200,1912715135,2445,2445,2445,2440,1042
|
|
20230706,141100,1910167805,2450,2450,2450,2450,1
|
|
20230706,141000,1910165355,2445,2450,2450,2445,850
|
|
20230706,140900,1908084405,2455,2450,2455,2450,2244
|
|
20230706,140800,1902586105,2445,2445,2445,2445,2051
|
|
20230706,140700,1897571410,2445,2445,2445,2445,7
|
|
20230706,140600,1897554295,2450,2445,2450,2445,205
|
|
20230706,140500,1897053065,2445,2445,2445,2445,5
|
|
20230706,140400,1897040840,2445,2445,2445,2445,7
|
|
20230706,140300,1897023725,2445,2445,2445,2445,188
|
|
20230706,140200,1896564065,2445,2445,2445,2445,489
|
|
20230706,140100,1895368460,2445,2450,2455,2445,1435
|
|
20230706,140000,1891855880,2450,2450,2450,2450,701
|
|
20230706,135900,1890138430,2450,2445,2450,2445,24
|
|
20230706,135800,1890079730,2445,2445,2445,2445,80
|
|
20230706,135700,1889884130,2440,2450,2450,2440,2160
|
|
20230706,135600,1884611010,2460,2450,2460,2445,1553
|
|
20230706,135500,1880806910,2445,2455,2455,2445,1216
|
|
20230706,135400,1877833770,2445,2450,2450,2445,3742
|
|
20230706,135300,1868673950,2460,2450,2460,2445,1757
|
|
20230706,135200,1864377150,2450,2455,2455,2450,3527
|
|
20230706,135100,1855735400,2460,2460,2460,2455,470
|
|
20230706,135000,1854579500,2460,2460,2460,2460,1
|
|
20230706,134900,1854577040,2460,2460,2460,2460,29
|
|
20230706,134800,1854505700,2460,2455,2460,2455,643
|
|
20230706,134700,1852925250,2450,2450,2450,2450,0
|
|
20230706,134600,1852925250,2450,2450,2455,2450,24
|
|
20230706,134500,1852866445,2450,2455,2455,2450,58
|
|
20230706,134400,1852724105,2450,2450,2455,2450,128
|
|
20230706,134300,1852409900,2450,2455,2455,2450,3
|
|
20230706,134200,1852402540,2460,2445,2460,2440,201
|
|
20230706,134100,1851910910,2465,2470,2470,2425,11252
|
|
20230706,134000,1824436935,2470,2465,2475,2465,503
|
|
20230706,133900,1823194520,2475,2465,2485,2465,4008
|
|
20230706,133800,1813284680,2480,2485,2485,2470,6407
|
|
20230706,133700,1797445315,2490,2470,2495,2470,6166
|
|
20230706,133600,1782134770,2470,2465,2470,2460,1473
|
|
20230706,133500,1778502130,2460,2455,2460,2455,4764
|
|
20230706,133400,1766799105,2455,2450,2455,2450,2241
|
|
20230706,133300,1761307605,2450,2450,2450,2445,600
|
|
20230706,133200,1759840575,2445,2445,2445,2445,3289
|
|
20230706,133100,1751798970,2445,2440,2445,2440,2286
|
|
20230706,133000,1746211080,2440,2440,2440,2435,6752
|
|
20230706,132900,1729736215,2440,2440,2440,2440,202
|
|
20230706,132800,1729243335,2440,2440,2440,2440,100
|
|
20230706,132700,1728999335,2430,2430,2430,2430,593
|
|
20230706,132600,1727558345,2430,2435,2440,2430,4715
|
|
20230706,132500,1716062140,2430,2430,2430,2430,1690
|
|
20230706,132400,1711955440,2430,2425,2430,2425,1294
|
|
20230706,132300,1708816020,2430,2430,2430,2430,12
|
|
20230706,132200,1708786860,2425,2425,2425,2425,567
|
|
20230706,132100,1707411885,2425,2430,2430,2425,11
|
|
20230706,132000,1707385205,2425,2425,2425,2425,1051
|
|
20230706,131900,1704836530,2425,2425,2425,2425,0
|
|
20230706,131800,1704836530,2425,2425,2425,2425,47
|
|
20230706,131700,1704722555,2425,2420,2425,2415,5516
|
|
20230706,131600,1691375660,2420,2425,2425,2420,3063
|
|
20230706,131500,1683963190,2425,2425,2425,2425,102
|
|
20230706,131400,1683715840,2425,2425,2425,2425,457
|
|
20230706,131300,1682607615,2425,2425,2425,2425,252
|
|
20230706,131200,1681996515,2425,2430,2430,2425,519
|
|
20230706,131100,1680737890,2430,2425,2430,2425,791
|
|
20230706,131000,1678819505,2430,2430,2430,2430,351
|
|
20230706,130900,1677966575,2430,2430,2430,2430,0
|
|
20230706,130800,1677966575,2430,2430,2430,2420,3010
|
|
20230706,130700,1670667845,2430,2430,2430,2430,1187
|
|
20230706,130600,1667783435,2430,2430,2430,2430,124
|
|
20230706,130500,1667482115,2430,2425,2430,2425,4904
|
|
20230706,130400,1655587910,2430,2430,2430,2430,511
|
|
20230706,130300,1654346180,2430,2425,2430,2425,1044
|
|
20230706,130200,1651809900,2430,2430,2430,2430,1310
|
|
20230706,130100,1648626600,2430,2430,2435,2430,650
|
|
20230706,130000,1647047090,2430,2430,2430,2430,556
|
|
20230706,125900,1645696010,2435,2435,2435,2435,28
|
|
20230706,125800,1645627830,2435,2435,2435,2435,1
|
|
20230706,125700,1645625395,2435,2430,2435,2430,2002
|
|
20230706,125600,1640755535,2425,2435,2435,2425,36
|
|
20230706,125500,1640667965,2435,2430,2435,2430,411
|
|
20230706,125400,1639667185,2430,2435,2435,2430,1548
|
|
20230706,125300,1635902565,2435,2435,2435,2435,27
|
|
20230706,125200,1635836820,2435,2435,2435,2430,105
|
|
20230706,125100,1635581645,2435,2435,2435,2425,253
|
|
20230706,125000,1634965885,2435,2430,2435,2425,1055
|
|
20230706,124900,1632406250,2425,2430,2430,2425,7
|
|
20230706,124800,1632389270,2430,2425,2430,2425,17
|
|
20230706,124700,1632348030,2430,2435,2435,2430,820
|
|
20230706,124600,1630355410,2435,2435,2435,2435,635
|
|
20230706,124500,1628809185,2430,2430,2435,2430,1131
|
|
20230706,124400,1626057595,2430,2430,2430,2430,0
|
|
20230706,124300,1626057595,2430,2430,2430,2430,0
|
|
20230706,124200,1626057595,2430,2430,2430,2430,0
|
|
20230706,124100,1626057595,2430,2430,2430,2425,3926
|
|
20230706,124000,1616525580,2430,2425,2430,2425,1312
|
|
20230706,123900,1613339920,2425,2425,2425,2425,93
|
|
20230706,123800,1613114395,2425,2425,2430,2425,1238
|
|
20230706,123700,1610109085,2425,2430,2430,2425,1588
|
|
20230706,123600,1606255520,2425,2430,2430,2425,2043
|
|
20230706,123500,1601298240,2425,2430,2430,2425,953
|
|
20230706,123400,1598984415,2430,2430,2430,2430,100
|
|
20230706,123300,1598741415,2430,2425,2435,2425,923
|
|
20230706,123200,1596497395,2430,2430,2435,2430,3489
|
|
20230706,123100,1588019100,2430,2435,2435,2430,4254
|
|
20230706,123000,1577680220,2435,2435,2435,2430,363
|
|
20230706,122900,1576796380,2435,2440,2440,2430,9610
|
|
20230706,122800,1553401435,2440,2440,2440,2440,1
|
|
20230706,122700,1553398995,2440,2440,2440,2435,1136
|
|
20230706,122600,1550629830,2435,2435,2440,2435,1565
|
|
20230706,122500,1546819015,2435,2435,2440,2435,4538
|
|
20230706,122400,1535766485,2445,2440,2445,2440,606
|
|
20230706,122300,1534287835,2440,2445,2445,2440,477
|
|
20230706,122200,1533123815,2445,2440,2450,2440,171
|
|
20230706,122100,1532706555,2440,2450,2450,2440,587
|
|
20230706,122000,1531273935,2450,2450,2450,2450,88
|
|
20230706,121900,1531058335,2450,2445,2450,2440,1042
|
|
20230706,121800,1528515560,2445,2445,2445,2440,2844
|
|
20230706,121700,1521571605,2445,2440,2445,2440,61
|
|
20230706,121600,1521422760,2440,2450,2450,2440,5097
|
|
20230706,121500,1508985385,2445,2445,2445,2445,2617
|
|
20230706,121400,1502586820,2445,2450,2450,2445,534
|
|
20230706,121300,1501281185,2450,2445,2450,2445,5
|
|
20230706,121200,1501268955,2445,2445,2445,2445,0
|
|
20230706,121100,1501268955,2445,2455,2455,2445,331
|
|
20230706,121000,1500459045,2455,2455,2455,2455,28
|
|
20230706,120900,1500390305,2445,2455,2455,2445,594
|
|
20230706,120800,1498935575,2455,2455,2455,2455,1
|
|
20230706,120700,1498933120,2455,2450,2460,2450,1001
|
|
20230706,120600,1496472680,2445,2455,2455,2445,21
|
|
20230706,120500,1496421325,2445,2445,2445,2445,0
|
|
20230706,120400,1496421325,2445,2450,2450,2445,304
|
|
20230706,120300,1495676585,2450,2450,2450,2450,640
|
|
20230706,120200,1494108585,2450,2450,2450,2450,2
|
|
20230706,120100,1494103685,2450,2445,2450,2445,355
|
|
20230706,120000,1493234060,2445,2450,2450,2440,324
|
|
20230706,115900,1492440875,2450,2450,2450,2450,6
|
|
20230706,115800,1492426175,2450,2450,2450,2450,28
|
|
20230706,115700,1492357575,2440,2450,2450,2440,3910
|
|
20230706,115600,1482797825,2455,2455,2455,2455,192
|
|
20230706,115500,1482326465,2455,2450,2455,2450,166
|
|
20230706,115400,1481918940,2455,2450,2455,2450,886
|
|
20230706,115300,1479747035,2450,2450,2450,2450,1747
|
|
20230706,115200,1475466885,2450,2445,2450,2445,1321
|
|
20230706,115100,1472237035,2445,2445,2450,2445,2864
|
|
20230706,115000,1465234420,2445,2445,2445,2435,1640
|
|
20230706,114900,1461225190,2445,2440,2445,2435,2357
|
|
20230706,114800,1455472825,2440,2440,2440,2440,349
|
|
20230706,114700,1454621265,2440,2440,2440,2440,576
|
|
20230706,114600,1453215825,2440,2440,2440,2435,3197
|
|
20230706,114500,1445415340,2440,2440,2440,2440,795
|
|
20230706,114400,1443475540,2440,2445,2445,2440,3835
|
|
20230706,114300,1434117135,2445,2440,2445,2440,356
|
|
20230706,114200,1433248065,2440,2440,2445,2440,620
|
|
20230706,114100,1431732475,2440,2445,2445,2440,87
|
|
20230706,114000,1431519940,2440,2440,2440,2440,877
|
|
20230706,113900,1429380060,2445,2445,2445,2445,46
|
|
20230706,113800,1429267590,2445,2445,2445,2445,1
|
|
20230706,113700,1429265145,2445,2445,2445,2445,146
|
|
20230706,113600,1428908175,2445,2440,2445,2440,1481
|
|
20230706,113500,1425294505,2440,2440,2440,2435,2904
|
|
20230706,113400,1418211245,2440,2440,2440,2435,723
|
|
20230706,113300,1416447135,2440,2440,2440,2435,726
|
|
20230706,113200,1414677470,2440,2440,2440,2435,711
|
|
20230706,113100,1412943275,2440,2445,2445,2440,4681
|
|
20230706,113000,1401508960,2445,2445,2445,2440,245
|
|
20230706,112900,1400910650,2445,2440,2445,2440,1447
|
|
20230706,112800,1397378395,2440,2445,2450,2440,1081
|
|
20230706,112700,1394739350,2445,2445,2445,2440,340
|
|
20230706,112600,1393909695,2445,2450,2450,2445,1463
|
|
20230706,112500,1390332655,2450,2450,2450,2440,222
|
|
20230706,112400,1389790840,2440,2440,2445,2440,4135
|
|
20230706,112300,1379697950,2445,2445,2445,2440,176
|
|
20230706,112200,1379268455,2450,2445,2450,2440,4125
|
|
20230706,112100,1369193515,2445,2445,2450,2445,523
|
|
20230706,112000,1367914770,2450,2450,2450,2445,400
|
|
20230706,111900,1366935270,2450,2450,2450,2450,7
|
|
20230706,111800,1366918120,2450,2450,2450,2445,2159
|
|
20230706,111700,1361639035,2450,2445,2450,2445,41
|
|
20230706,111600,1361538690,2445,2450,2450,2445,729
|
|
20230706,111500,1359756175,2450,2450,2450,2450,1038
|
|
20230706,111400,1357213075,2450,2445,2450,2445,672
|
|
20230706,111300,1355570025,2450,2445,2450,2445,314
|
|
20230706,111200,1354802285,2450,2445,2450,2445,636
|
|
20230706,111100,1353247250,2445,2455,2455,2445,1899
|
|
20230706,111000,1348598835,2455,2450,2455,2450,331
|
|
20230706,110900,1347786695,2455,2455,2455,2455,1233
|
|
20230706,110800,1344759680,2455,2440,2455,2440,937
|
|
20230706,110700,1342464170,2445,2445,2445,2440,2364
|
|
20230706,110600,1336688640,2455,2455,2455,2455,2
|
|
20230706,110500,1336683730,2450,2450,2450,2450,355
|
|
20230706,110400,1335813980,2455,2440,2455,2440,1540
|
|
20230706,110300,1332056320,2440,2475,2475,2400,70929
|
|
20230706,110200,1159508025,2475,2475,2475,2465,5
|
|
20230706,110100,1159495680,2470,2475,2475,2470,264
|
|
20230706,110000,1158843595,2470,2470,2470,2470,220
|
|
20230706,105900,1158300195,2465,2475,2475,2465,1581
|
|
20230706,105800,1154393030,2475,2475,2475,2475,300
|
|
20230706,105700,1153650530,2475,2475,2475,2470,136
|
|
20230706,105600,1153314590,2475,2475,2475,2475,4
|
|
20230706,105500,1153304690,2475,2470,2475,2470,4268
|
|
20230706,105400,1142762680,2470,2475,2475,2470,1813
|
|
20230706,105300,1138275510,2485,2480,2485,2480,40
|
|
20230706,105200,1138176165,2485,2475,2485,2475,115
|
|
20230706,105100,1137891180,2475,2475,2475,2470,173
|
|
20230706,105000,1137463010,2475,2475,2475,2475,542
|
|
20230706,104900,1136121560,2480,2480,2480,2475,698
|
|
20230706,104800,1134392455,2480,2475,2480,2475,105
|
|
20230706,104700,1134132150,2480,2475,2480,2475,182
|
|
20230706,104600,1133681675,2480,2480,2480,2480,1
|
|
20230706,104500,1133679195,2475,2485,2490,2475,2010
|
|
20230706,104400,1128704340,2485,2480,2485,2480,2930
|
|
20230706,104300,1121434830,2485,2485,2485,2480,1454
|
|
20230706,104200,1117822950,2505,2475,2505,2475,15113
|
|
20230706,104100,1080129595,2470,2480,2480,2470,195
|
|
20230706,104000,1079646435,2480,2480,2480,2480,1
|
|
20230706,103900,1079643955,2480,2475,2480,2475,551
|
|
20230706,103800,1078279875,2475,2475,2475,2475,407
|
|
20230706,103700,1077272550,2470,2460,2470,2460,1391
|
|
20230706,103600,1073838540,2465,2465,2465,2465,15
|
|
20230706,103500,1073801565,2460,2460,2460,2460,2346
|
|
20230706,103400,1068030405,2460,2460,2460,2460,1
|
|
20230706,103300,1068027945,2460,2460,2465,2460,115
|
|
20230706,103200,1067744640,2455,2465,2465,2455,2646
|
|
20230706,103100,1061239600,2465,2460,2465,2455,4451
|
|
20230706,103000,1050299830,2460,2460,2460,2460,1432
|
|
20230706,102900,1046777110,2460,2465,2465,2460,305
|
|
20230706,102800,1046026775,2465,2465,2465,2460,1456
|
|
20230706,102700,1042438475,2475,2475,2475,2475,1
|
|
20230706,102600,1042436000,2475,2475,2475,2465,51
|
|
20230706,102500,1042310245,2465,2470,2475,2465,345
|
|
20230706,102400,1041459580,2470,2470,2470,2470,294
|
|
20230706,102300,1040733400,2465,2470,2470,2465,90
|
|
20230706,102200,1040511350,2470,2470,2470,2470,273
|
|
20230706,102100,1039837040,2470,2465,2470,2460,789
|
|
20230706,102000,1037890360,2455,2460,2465,2455,1884
|
|
20230706,101900,1033249300,2460,2460,2465,2460,1518
|
|
20230706,101800,1029514845,2465,2465,2465,2460,91
|
|
20230706,101700,1029290555,2460,2460,2460,2460,305
|
|
20230706,101600,1028540255,2460,2470,2475,2460,1623
|
|
20230706,101500,1024541790,2470,2480,2480,2470,889
|
|
20230706,101400,1022342265,2485,2475,2485,2475,379
|
|
20230706,101300,1021402575,2480,2475,2480,2475,85
|
|
20230706,101200,1021191895,2475,2470,2475,2470,649
|
|
20230706,101100,1019585625,2470,2460,2475,2460,847
|
|
20230706,101000,1017494330,2470,2465,2470,2460,1898
|
|
20230706,100900,1012816075,2460,2460,2460,2455,1796
|
|
20230706,100800,1008405490,2460,2460,2460,2455,64
|
|
20230706,100700,1008248305,2460,2460,2465,2460,653
|
|
20230706,100600,1006641920,2460,2455,2460,2455,967
|
|
20230706,100500,1004264100,2460,2460,2460,2460,1414
|
|
20230706,100400,1000785660,2460,2460,2465,2455,1964
|
|
20230706,100300,995955140,2460,2455,2460,2455,1015
|
|
20230706,100200,993461380,2450,2450,2450,2445,1892
|
|
20230706,100100,988825990,2440,2460,2460,2435,17099
|
|
20230706,100000,947081325,2455,2450,2460,2445,5034
|
|
20230706,095900,934747725,2455,2455,2455,2450,699
|
|
20230706,095800,933031685,2455,2460,2460,2455,2215
|
|
20230706,095700,927590855,2460,2460,2465,2455,3481
|
|
20230706,095600,919033765,2455,2460,2465,2455,2076
|
|
20230706,095500,913928720,2460,2465,2465,2460,1400
|
|
20230706,095400,910483215,2470,2470,2470,2460,541
|
|
20230706,095300,909151765,2470,2460,2470,2455,1267
|
|
20230706,095200,906033870,2460,2460,2460,2455,2635
|
|
20230706,095100,899552300,2470,2470,2470,2470,1
|
|
20230706,095000,899549830,2460,2460,2460,2455,1073
|
|
20230706,094900,896911080,2470,2455,2470,2455,5203
|
|
20230706,094800,884137685,2455,2470,2470,2455,5614
|
|
20230706,094700,870320030,2475,2470,2475,2470,987
|
|
20230706,094600,867882020,2470,2470,2470,2460,3661
|
|
20230706,094500,858851800,2440,2475,2475,2440,44953
|
|
20230706,094400,748474520,2475,2475,2475,2470,4050
|
|
20230706,094300,738455275,2475,2480,2480,2470,4054
|
|
20230706,094200,728438110,2480,2475,2480,2475,6330
|
|
20230706,094100,712763660,2480,2485,2485,2480,3315
|
|
20230706,094000,704541760,2485,2495,2495,2485,7878
|
|
20230706,093900,684943965,2490,2495,2500,2490,556
|
|
20230706,093800,683557015,2495,2485,2495,2485,4060
|
|
20230706,093700,673451335,2490,2490,2490,2490,1241
|
|
20230706,093600,670361245,2485,2495,2495,2485,1749
|
|
20230706,093500,666007015,2495,2495,2495,2485,1030
|
|
20230706,093400,663439165,2490,2490,2495,2485,526
|
|
20230706,093300,662129770,2490,2485,2495,2485,4696
|
|
20230706,093200,650456900,2485,2480,2485,2480,1913
|
|
20230706,093100,645712160,2480,2490,2490,2480,9657
|
|
20230706,093000,621760195,2475,2490,2490,2475,4438
|
|
20230706,092900,610735590,2485,2485,2500,2485,4808
|
|
20230706,092800,598759225,2470,2475,2485,2465,14267
|
|
20230706,092700,563457805,2485,2475,2495,2470,5048
|
|
20230706,092600,550976730,2495,2500,2505,2470,13406
|
|
20230706,092500,517670960,2500,2500,2500,2490,1199
|
|
20230706,092400,514684110,2505,2500,2505,2500,2549
|
|
20230706,092300,508302280,2505,2485,2505,2480,3176
|
|
20230706,092200,500385550,2485,2485,2490,2485,4105
|
|
20230706,092100,490172885,2485,2505,2510,2480,7225
|
|
20230706,092000,472197360,2510,2475,2520,2470,4186
|
|
20230706,091900,461758150,2470,2470,2475,2465,8782
|
|
20230706,091800,440068070,2460,2480,2480,2455,16511
|
|
20230706,091700,399368365,2480,2485,2485,2460,19887
|
|
20230706,091600,350190855,2485,2495,2495,2485,8179
|
|
20230706,091500,329845625,2495,2495,2500,2495,690
|
|
20230706,091400,328123870,2500,2485,2500,2480,16235
|
|
20230706,091300,287738880,2490,2515,2515,2485,29359
|
|
20230706,091200,214280295,2515,2535,2540,2515,18629
|
|
20230706,091100,167265220,2535,2535,2540,2530,902
|
|
20230706,091000,164981930,2540,2535,2545,2530,2721
|
|
20230706,090900,158085975,2535,2545,2550,2535,3222
|
|
20230706,090800,149901865,2555,2550,2565,2545,4541
|
|
20230706,090700,138329955,2565,2570,2570,2550,6454
|
|
20230706,090600,121835590,2570,2570,2575,2560,4825
|
|
20230706,090500,109442080,2575,2570,2575,2570,2905
|
|
20230706,090400,101971280,2570,2560,2570,2560,3146
|
|
20230706,090300,93897000,2560,2560,2560,2550,1407
|
|
20230706,090200,90296630,2555,2555,2555,2550,3359
|
|
20230706,090100,81719365,2555,2540,2575,2540,5659
|
|
20230706,090000,67249190,2540,2570,2570,2540,23686
|