625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,192100,1598369865,2720,2720,2720,2720,0
|
|
20230710,192000,1598369865,2720,2720,2720,2720,0
|
|
20230710,191900,1598369865,2720,2720,2720,2720,0
|
|
20230710,191800,1598369865,2720,2720,2720,2720,0
|
|
20230710,191700,1598369865,2720,2720,2720,2720,0
|
|
20230710,191600,1598369865,2720,2720,2720,2720,0
|
|
20230710,191500,1598369865,2720,2720,2720,2720,0
|
|
20230710,191400,1598369865,2720,2720,2720,2720,0
|
|
20230710,191300,1598369865,2720,2720,2720,2720,0
|
|
20230710,191200,1598369865,2720,2720,2720,2720,0
|
|
20230710,191100,1598369865,2720,2720,2720,2720,0
|
|
20230710,191000,1598369865,2720,2720,2720,2720,0
|
|
20230710,190900,1598369865,2720,2720,2720,2720,0
|
|
20230710,190800,1598369865,2720,2720,2720,2720,0
|
|
20230710,190700,1598369865,2720,2720,2720,2720,0
|
|
20230710,190600,1598369865,2720,2720,2720,2720,0
|
|
20230710,190500,1598369865,2720,2720,2720,2720,0
|
|
20230710,190400,1598369865,2720,2720,2720,2720,0
|
|
20230710,190300,1598369865,2720,2720,2720,2720,0
|
|
20230710,190200,1598369865,2720,2720,2720,2720,0
|
|
20230710,190100,1598369865,2720,2720,2720,2720,0
|
|
20230710,190000,1598369865,2720,2720,2720,2720,0
|
|
20230710,185900,1598369865,2720,2720,2720,2720,0
|
|
20230710,185800,1598369865,2720,2720,2720,2720,0
|
|
20230710,185700,1598369865,2720,2720,2720,2720,0
|
|
20230710,185600,1598369865,2720,2720,2720,2720,0
|
|
20230710,185500,1598369865,2720,2720,2720,2720,0
|
|
20230710,185400,1598369865,2720,2720,2720,2720,0
|
|
20230710,185300,1598369865,2720,2720,2720,2720,0
|
|
20230710,185200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,185100,1598369865,2720,2720,2720,2720,0
|
|
20230710,185000,1598369865,2720,2720,2720,2720,0
|
|
20230710,184900,1598369865,2720,2720,2720,2720,0
|
|
20230710,184800,1598369865,2720,2720,2720,2720,0
|
|
20230710,184700,1598369865,2720,2720,2720,2720,0
|
|
20230710,184600,1598369865,2720,2720,2720,2720,0
|
|
20230710,184500,1598369865,2720,2720,2720,2720,0
|
|
20230710,184400,1598369865,2720,2720,2720,2720,0
|
|
20230710,184300,1598369865,2720,2720,2720,2720,0
|
|
20230710,184200,1598369865,2720,2720,2720,2720,0
|
|
20230710,184100,1598369865,2720,2720,2720,2720,0
|
|
20230710,184000,1598369865,2720,2720,2720,2720,0
|
|
20230710,183900,1598369865,2720,2720,2720,2720,0
|
|
20230710,183800,1598369865,2720,2720,2720,2720,0
|
|
20230710,183700,1598369865,2720,2720,2720,2720,0
|
|
20230710,183600,1598369865,2720,2720,2720,2720,0
|
|
20230710,183500,1598369865,2720,2720,2720,2720,0
|
|
20230710,183400,1598369865,2720,2720,2720,2720,0
|
|
20230710,183300,1598369865,2720,2720,2720,2720,0
|
|
20230710,183200,1598369865,2720,2720,2720,2720,0
|
|
20230710,183100,1598369865,2720,2720,2720,2720,0
|
|
20230710,183000,1598369865,2720,2720,2720,2720,0
|
|
20230710,182900,1598369865,2720,2720,2720,2720,0
|
|
20230710,182800,1598369865,2720,2720,2720,2720,0
|
|
20230710,182700,1598369865,2720,2720,2720,2720,0
|
|
20230710,182600,1598369865,2720,2720,2720,2720,0
|
|
20230710,182500,1598369865,2720,2720,2720,2720,0
|
|
20230710,182400,1598369865,2720,2720,2720,2720,0
|
|
20230710,182300,1598369865,2720,2720,2720,2720,0
|
|
20230710,182200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,182100,1598369865,2720,2720,2720,2720,0
|
|
20230710,182000,1598369865,2720,2720,2720,2720,0
|
|
20230710,181900,1598369865,2720,2720,2720,2720,0
|
|
20230710,181800,1598369865,2720,2720,2720,2720,0
|
|
20230710,181700,1598369865,2720,2720,2720,2720,0
|
|
20230710,181600,1598369865,2720,2720,2720,2720,0
|
|
20230710,181500,1598369865,2720,2720,2720,2720,0
|
|
20230710,181400,1598369865,2720,2720,2720,2720,0
|
|
20230710,181300,1598369865,2720,2720,2720,2720,0
|
|
20230710,181200,1598369865,2720,2720,2720,2720,0
|
|
20230710,181100,1598369865,2720,2720,2720,2720,0
|
|
20230710,181000,1598369865,2720,2720,2720,2720,0
|
|
20230710,180900,1598369865,2720,2720,2720,2720,0
|
|
20230710,180800,1598369865,2720,2720,2720,2720,0
|
|
20230710,180700,1598369865,2720,2720,2720,2720,0
|
|
20230710,180600,1598369865,2720,2720,2720,2720,0
|
|
20230710,180500,1598369865,2720,2720,2720,2720,0
|
|
20230710,180400,1598369865,2720,2720,2720,2720,0
|
|
20230710,180300,1598369865,2720,2720,2720,2720,0
|
|
20230710,180200,1598369865,2720,2720,2720,2720,0
|
|
20230710,180100,1598369865,2720,2720,2720,2720,0
|
|
20230710,180000,1598369865,2720,2720,2720,2720,0
|
|
20230710,175900,1598369865,2720,2720,2720,2720,0
|
|
20230710,175800,1598369865,2720,2720,2720,2720,0
|
|
20230710,175700,1598369865,2720,2720,2720,2720,0
|
|
20230710,175600,1598369865,2720,2720,2720,2720,0
|
|
20230710,175500,1598369865,2720,2720,2720,2720,0
|
|
20230710,175400,1598369865,2720,2720,2720,2720,0
|
|
20230710,175300,1598369865,2720,2720,2720,2720,0
|
|
20230710,175200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,175100,1598369865,2720,2720,2720,2720,0
|
|
20230710,175000,1598369865,2720,2720,2720,2720,0
|
|
20230710,174900,1598369865,2720,2720,2720,2720,0
|
|
20230710,174800,1598369865,2720,2720,2720,2720,0
|
|
20230710,174700,1598369865,2720,2720,2720,2720,0
|
|
20230710,174600,1598369865,2720,2720,2720,2720,0
|
|
20230710,174500,1598369865,2720,2720,2720,2720,0
|
|
20230710,174400,1598369865,2720,2720,2720,2720,0
|
|
20230710,174300,1598369865,2720,2720,2720,2720,0
|
|
20230710,174200,1598369865,2720,2720,2720,2720,0
|
|
20230710,174100,1598369865,2720,2720,2720,2720,0
|
|
20230710,174000,1598369865,2720,2720,2720,2720,0
|
|
20230710,173900,1598369865,2720,2720,2720,2720,0
|
|
20230710,173800,1598369865,2720,2720,2720,2720,0
|
|
20230710,173700,1598369865,2720,2720,2720,2720,0
|
|
20230710,173600,1598369865,2720,2720,2720,2720,0
|
|
20230710,173500,1598369865,2720,2720,2720,2720,0
|
|
20230710,173400,1598369865,2720,2720,2720,2720,0
|
|
20230710,173300,1598369865,2720,2720,2720,2720,0
|
|
20230710,173200,1598369865,2720,2720,2720,2720,0
|
|
20230710,173100,1598369865,2720,2720,2720,2720,0
|
|
20230710,173000,1598369865,2720,2720,2720,2720,0
|
|
20230710,172900,1598369865,2720,2720,2720,2720,0
|
|
20230710,172800,1598369865,2720,2720,2720,2720,0
|
|
20230710,172700,1598369865,2720,2720,2720,2720,0
|
|
20230710,172600,1598369865,2720,2720,2720,2720,0
|
|
20230710,172500,1598369865,2720,2720,2720,2720,0
|
|
20230710,172400,1598369865,2720,2720,2720,2720,0
|
|
20230710,172300,1598369865,2720,2720,2720,2720,0
|
|
20230710,172200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,172100,1598369865,2720,2720,2720,2720,0
|
|
20230710,172000,1598369865,2720,2720,2720,2720,0
|
|
20230710,171900,1598369865,2720,2720,2720,2720,0
|
|
20230710,171800,1598369865,2720,2720,2720,2720,0
|
|
20230710,171700,1598369865,2720,2720,2720,2720,0
|
|
20230710,171600,1598369865,2720,2720,2720,2720,0
|
|
20230710,171500,1598369865,2720,2720,2720,2720,0
|
|
20230710,171400,1598369865,2720,2720,2720,2720,0
|
|
20230710,171300,1598369865,2720,2720,2720,2720,0
|
|
20230710,171200,1598369865,2720,2720,2720,2720,0
|
|
20230710,171100,1598369865,2720,2720,2720,2720,0
|
|
20230710,171000,1598369865,2720,2720,2720,2720,0
|
|
20230710,170900,1598369865,2720,2720,2720,2720,0
|
|
20230710,170800,1598369865,2720,2720,2720,2720,0
|
|
20230710,170700,1598369865,2720,2720,2720,2720,0
|
|
20230710,170600,1598369865,2720,2720,2720,2720,0
|
|
20230710,170500,1598369865,2720,2720,2720,2720,0
|
|
20230710,170400,1598369865,2720,2720,2720,2720,0
|
|
20230710,170300,1598369865,2720,2720,2720,2720,0
|
|
20230710,170200,1598369865,2720,2720,2720,2720,0
|
|
20230710,170100,1598369865,2720,2720,2720,2720,0
|
|
20230710,170000,1598369865,2720,2720,2720,2720,0
|
|
20230710,165900,1598369865,2720,2720,2720,2720,0
|
|
20230710,165800,1598369865,2720,2720,2720,2720,0
|
|
20230710,165700,1598369865,2720,2720,2720,2720,0
|
|
20230710,165600,1598369865,2720,2720,2720,2720,0
|
|
20230710,165500,1598369865,2720,2720,2720,2720,0
|
|
20230710,165400,1598369865,2720,2720,2720,2720,0
|
|
20230710,165300,1598369865,2720,2720,2720,2720,0
|
|
20230710,165200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,165100,1598369865,2720,2720,2720,2720,0
|
|
20230710,165000,1598369865,2720,2720,2720,2720,0
|
|
20230710,164900,1598369865,2720,2720,2720,2720,0
|
|
20230710,164800,1598369865,2720,2720,2720,2720,0
|
|
20230710,164700,1598369865,2720,2720,2720,2720,0
|
|
20230710,164600,1598369865,2720,2720,2720,2720,0
|
|
20230710,164500,1598369865,2720,2720,2720,2720,0
|
|
20230710,164400,1598369865,2720,2720,2720,2720,0
|
|
20230710,164300,1598369865,2720,2720,2720,2720,0
|
|
20230710,164200,1598369865,2720,2720,2720,2720,0
|
|
20230710,164100,1598369865,2720,2720,2720,2720,0
|
|
20230710,164000,1598369865,2720,2720,2720,2720,0
|
|
20230710,163900,1598369865,2720,2720,2720,2720,0
|
|
20230710,163800,1598369865,2720,2720,2720,2720,0
|
|
20230710,163700,1598369865,2720,2720,2720,2720,0
|
|
20230710,163600,1598369865,2720,2720,2720,2720,0
|
|
20230710,163500,1598369865,2720,2720,2720,2720,0
|
|
20230710,163400,1598369865,2720,2720,2720,2720,0
|
|
20230710,163300,1598369865,2720,2720,2720,2720,0
|
|
20230710,163200,1598369865,2720,2720,2720,2720,0
|
|
20230710,163100,1598369865,2720,2720,2720,2720,0
|
|
20230710,163000,1598369865,2720,2720,2720,2720,0
|
|
20230710,162900,1598369865,2720,2720,2720,2720,0
|
|
20230710,162800,1598369865,2720,2720,2720,2720,0
|
|
20230710,162700,1598369865,2720,2720,2720,2720,0
|
|
20230710,162600,1598369865,2720,2720,2720,2720,0
|
|
20230710,162500,1598369865,2720,2720,2720,2720,0
|
|
20230710,162400,1598369865,2720,2720,2720,2720,0
|
|
20230710,162300,1598369865,2720,2720,2720,2720,0
|
|
20230710,162200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,162100,1598369865,2720,2720,2720,2720,0
|
|
20230710,162000,1598369865,2720,2720,2720,2720,0
|
|
20230710,161900,1598369865,2720,2720,2720,2720,0
|
|
20230710,161800,1598369865,2720,2720,2720,2720,0
|
|
20230710,161700,1598369865,2720,2720,2720,2720,0
|
|
20230710,161600,1598369865,2720,2720,2720,2720,0
|
|
20230710,161500,1598369865,2720,2720,2720,2720,0
|
|
20230710,161400,1598369865,2720,2720,2720,2720,0
|
|
20230710,161300,1598369865,2720,2720,2720,2720,0
|
|
20230710,161200,1598369865,2720,2720,2720,2720,0
|
|
20230710,161100,1598369865,2720,2720,2720,2720,0
|
|
20230710,161000,1598369865,2720,2720,2720,2720,0
|
|
20230710,160900,1598369865,2720,2720,2720,2720,0
|
|
20230710,160800,1598369865,2720,2720,2720,2720,0
|
|
20230710,160700,1598369865,2720,2720,2720,2720,0
|
|
20230710,160600,1598369865,2720,2720,2720,2720,0
|
|
20230710,160500,1598369865,2720,2720,2720,2720,0
|
|
20230710,160400,1598369865,2720,2720,2720,2720,0
|
|
20230710,160300,1598369865,2720,2720,2720,2720,0
|
|
20230710,160200,1598369865,2720,2720,2720,2720,0
|
|
20230710,160100,1598369865,2720,2720,2720,2720,0
|
|
20230710,160000,1598369865,2720,2720,2720,2720,0
|
|
20230710,155900,1598369865,2720,2720,2720,2720,0
|
|
20230710,155800,1598369865,2720,2720,2720,2720,0
|
|
20230710,155700,1598369865,2720,2720,2720,2720,0
|
|
20230710,155600,1598369865,2720,2720,2720,2720,0
|
|
20230710,155500,1598369865,2720,2720,2720,2720,0
|
|
20230710,155400,1598369865,2720,2720,2720,2720,0
|
|
20230710,155300,1598369865,2720,2720,2720,2720,0
|
|
20230710,155200,1598369865,2720,2720,2720,2720,4244
|
|
20230710,155100,1598369865,2720,2720,2720,2720,0
|
|
20230710,155000,1598369865,2720,2720,2720,2720,0
|
|
20230710,154900,1598369865,2720,2720,2720,2720,0
|
|
20230710,154800,1598369865,2720,2720,2720,2720,0
|
|
20230710,154700,1598369865,2720,2720,2720,2720,0
|
|
20230710,154600,1598369865,2720,2720,2720,2720,0
|
|
20230710,154500,1598369865,2720,2720,2720,2720,0
|
|
20230710,154400,1598369865,2720,2720,2720,2720,0
|
|
20230710,154300,1598369865,2720,2720,2720,2720,0
|
|
20230710,154200,1598369865,2720,2720,2720,2720,0
|
|
20230710,154100,1598369865,2720,2720,2720,2720,0
|
|
20230710,154000,1598369865,2720,2720,2720,2720,0
|
|
20230710,153900,1598369865,2720,2720,2720,2720,0
|
|
20230710,153800,1598369865,2720,2720,2720,2720,0
|
|
20230710,153700,1598369865,2720,2720,2720,2720,0
|
|
20230710,153600,1598369865,2720,2720,2720,2720,0
|
|
20230710,153500,1598369865,2720,2720,2720,2720,0
|
|
20230710,153400,1598369865,2720,2720,2720,2720,0
|
|
20230710,153300,1598369865,2720,2720,2720,2720,0
|
|
20230710,153200,1598369865,2720,2720,2720,2720,0
|
|
20230710,153100,1598369865,2720,2720,2720,2720,0
|
|
20230710,153000,1598369865,2720,2720,2720,2720,4244
|
|
20230710,152900,1586826185,2730,2730,2730,2730,0
|
|
20230710,152800,1586826185,2730,2730,2730,2730,0
|
|
20230710,152700,1586826185,2730,2730,2730,2730,0
|
|
20230710,152600,1586826185,2730,2730,2730,2730,0
|
|
20230710,152500,1586826185,2730,2730,2730,2730,0
|
|
20230710,152400,1586826185,2730,2730,2730,2730,0
|
|
20230710,152300,1586826185,2730,2730,2730,2730,0
|
|
20230710,152200,1586826185,2730,2730,2730,2730,0
|
|
20230710,152100,1586826185,2730,2730,2730,2730,0
|
|
20230710,152000,1586826185,2730,2730,2730,2730,0
|
|
20230710,151900,1586826185,2730,2730,2730,2715,1333
|
|
20230710,151800,1583200790,2730,2730,2730,2715,744
|
|
20230710,151700,1581170130,2725,2720,2730,2720,2537
|
|
20230710,151600,1574256675,2720,2730,2730,2720,1656
|
|
20230710,151500,1569740285,2735,2725,2735,2725,2594
|
|
20230710,151400,1562668270,2730,2730,2730,2730,1
|
|
20230710,151300,1562665540,2720,2720,2725,2720,5795
|
|
20230710,151200,1546893215,2720,2725,2725,2720,705
|
|
20230710,151100,1544975450,2730,2730,2730,2730,2
|
|
20230710,151000,1544969990,2725,2725,2725,2725,8
|
|
20230710,150900,1544948190,2730,2720,2730,2720,218
|
|
20230710,150800,1544353245,2720,2730,2730,2720,1305
|
|
20230710,150700,1540803595,2735,2725,2735,2725,3781
|
|
20230710,150600,1530500340,2725,2730,2730,2725,1403
|
|
20230710,150500,1526676870,2740,2730,2740,2725,181
|
|
20230710,150400,1526183520,2730,2740,2740,2730,1001
|
|
20230710,150300,1523450610,2740,2735,2740,2735,2
|
|
20230710,150200,1523445135,2735,2740,2740,2735,162
|
|
20230710,150100,1523002050,2740,2740,2740,2740,2307
|
|
20230710,150000,1516680870,2740,2735,2740,2730,1275
|
|
20230710,145900,1513193830,2740,2740,2740,2740,0
|
|
20230710,145800,1513193830,2740,2740,2740,2740,0
|
|
20230710,145700,1513193830,2740,2740,2740,2740,584
|
|
20230710,145600,1511593670,2740,2740,2740,2740,1368
|
|
20230710,145500,1507845350,2740,2740,2740,2740,200
|
|
20230710,145400,1507297350,2740,2740,2740,2740,386
|
|
20230710,145300,1506239710,2745,2740,2745,2740,3
|
|
20230710,145200,1506231480,2740,2740,2740,2740,481
|
|
20230710,145100,1504913540,2745,2740,2745,2740,1325
|
|
20230710,145000,1501281700,2740,2740,2745,2740,368
|
|
20230710,144900,1500273375,2740,2740,2740,2740,45
|
|
20230710,144800,1500150075,2740,2745,2745,2740,8039
|
|
20230710,144700,1478122970,2740,2740,2740,2740,50
|
|
20230710,144600,1477985970,2740,2740,2740,2740,137
|
|
20230710,144500,1477610590,2745,2745,2745,2745,0
|
|
20230710,144400,1477610590,2745,2740,2745,2740,300
|
|
20230710,144300,1476787590,2740,2740,2750,2740,2128
|
|
20230710,144200,1470956840,2740,2740,2740,2740,0
|
|
20230710,144100,1470956840,2740,2740,2740,2740,1402
|
|
20230710,144000,1467115360,2740,2740,2740,2740,360
|
|
20230710,143900,1466128960,2740,2750,2755,2740,1265
|
|
20230710,143800,1462651900,2750,2750,2750,2750,0
|
|
20230710,143700,1462651900,2750,2750,2750,2750,51
|
|
20230710,143600,1462511650,2750,2750,2750,2750,50
|
|
20230710,143500,1462374150,2745,2745,2745,2745,210
|
|
20230710,143400,1461797700,2755,2755,2755,2755,1
|
|
20230710,143300,1461794945,2740,2740,2740,2740,0
|
|
20230710,143200,1461794945,2740,2750,2750,2740,600
|
|
20230710,143100,1460149925,2755,2755,2755,2755,117
|
|
20230710,143000,1459827590,2755,2755,2755,2755,0
|
|
20230710,142900,1459827590,2755,2750,2755,2740,3071
|
|
20230710,142800,1451396025,2750,2745,2750,2745,515
|
|
20230710,142700,1449979825,2750,2750,2750,2750,424
|
|
20230710,142600,1448813825,2745,2755,2755,2745,680
|
|
20230710,142500,1446944600,2750,2750,2750,2750,1000
|
|
20230710,142400,1444194600,2750,2755,2755,2750,105
|
|
20230710,142300,1443905670,2755,2760,2765,2755,1386
|
|
20230710,142200,1440082605,2760,2760,2760,2755,2532
|
|
20230710,142100,1433094685,2760,2750,2760,2750,7315
|
|
20230710,142000,1412947680,2745,2745,2745,2745,2830
|
|
20230710,141900,1405179330,2750,2750,2750,2750,24
|
|
20230710,141800,1405113330,2750,2750,2750,2750,365
|
|
20230710,141700,1404109580,2750,2750,2750,2750,1976
|
|
20230710,141600,1398675580,2750,2750,2750,2745,1907
|
|
20230710,141500,1393439540,2745,2745,2750,2745,67
|
|
20230710,141400,1393255620,2745,2745,2745,2745,25
|
|
20230710,141300,1393186995,2745,2750,2750,2745,100
|
|
20230710,141200,1392912000,2750,2755,2755,2750,1094
|
|
20230710,141100,1389898580,2755,2750,2755,2750,1088
|
|
20230710,141000,1386906195,2750,2750,2750,2750,401
|
|
20230710,140900,1385803445,2750,2755,2755,2750,367
|
|
20230710,140800,1384794145,2755,2755,2755,2755,0
|
|
20230710,140700,1384794145,2755,2750,2755,2750,1530
|
|
20230710,140600,1380581645,2755,2755,2755,2755,1344
|
|
20230710,140500,1376878925,2755,2755,2755,2750,202
|
|
20230710,140400,1376323415,2755,2755,2755,2755,310
|
|
20230710,140300,1375469365,2750,2750,2750,2750,818
|
|
20230710,140200,1373219865,2750,2750,2750,2750,1040
|
|
20230710,140100,1370359865,2750,2750,2750,2750,883
|
|
20230710,140000,1367931615,2750,2740,2750,2735,6255
|
|
20230710,135900,1350741840,2740,2740,2740,2740,0
|
|
20230710,135800,1350741840,2740,2745,2745,2740,42
|
|
20230710,135700,1350626755,2740,2740,2740,2740,102
|
|
20230710,135600,1350347275,2740,2745,2745,2740,39
|
|
20230710,135500,1350240410,2740,2740,2740,2740,0
|
|
20230710,135400,1350240410,2740,2740,2745,2740,100
|
|
20230710,135300,1349966160,2745,2740,2745,2740,7
|
|
20230710,135200,1349946970,2745,2745,2745,2745,0
|
|
20230710,135100,1349946970,2745,2745,2745,2745,6
|
|
20230710,135000,1349930500,2745,2745,2745,2745,376
|
|
20230710,134900,1348898380,2745,2750,2750,2740,3078
|
|
20230710,134800,1340463525,2750,2745,2750,2745,501
|
|
20230710,134700,1339088275,2745,2745,2745,2745,5409
|
|
20230710,134600,1324240570,2735,2735,2745,2735,12
|
|
20230710,134500,1324207650,2735,2735,2735,2735,0
|
|
20230710,134400,1324207650,2735,2735,2740,2735,12019
|
|
20230710,134300,1291325685,2740,2740,2740,2740,0
|
|
20230710,134200,1291325685,2740,2740,2740,2740,1699
|
|
20230710,134100,1286670425,2740,2745,2745,2740,2488
|
|
20230710,134000,1279852865,2740,2735,2740,2735,700
|
|
20230710,133900,1277935865,2740,2745,2745,2740,2203
|
|
20230710,133800,1271899635,2740,2740,2745,2735,1023
|
|
20230710,133700,1269101610,2740,2740,2740,2740,441
|
|
20230710,133600,1267893270,2740,2740,2740,2740,561
|
|
20230710,133500,1266356130,2740,2740,2740,2740,351
|
|
20230710,133400,1265394390,2740,2740,2740,2740,1500
|
|
20230710,133300,1261284390,2745,2740,2745,2740,651
|
|
20230710,133200,1259500645,2740,2740,2740,2740,349
|
|
20230710,133100,1258544385,2735,2740,2740,2735,147
|
|
20230710,133000,1258142335,2735,2735,2735,2735,7
|
|
20230710,132900,1258123190,2735,2745,2745,2735,101
|
|
20230710,132800,1257846945,2745,2745,2745,2745,150
|
|
20230710,132700,1257435195,2745,2745,2745,2745,0
|
|
20230710,132600,1257435195,2745,2740,2745,2735,134
|
|
20230710,132500,1257068450,2740,2740,2740,2740,1
|
|
20230710,132400,1257065710,2740,2740,2740,2740,10
|
|
20230710,132300,1257038310,2745,2740,2745,2740,25
|
|
20230710,132200,1256969805,2735,2740,2740,2735,82
|
|
20230710,132100,1256745375,2740,2735,2740,2735,1482
|
|
20230710,132000,1252685720,2735,2735,2735,2735,388
|
|
20230710,131900,1251624540,2735,2735,2735,2735,0
|
|
20230710,131800,1251624540,2735,2735,2735,2735,1050
|
|
20230710,131700,1248752790,2735,2735,2735,2735,9
|
|
20230710,131600,1248728175,2745,2740,2745,2735,5597
|
|
20230710,131500,1233394680,2735,2735,2735,2735,17
|
|
20230710,131400,1233348185,2740,2740,2740,2740,500
|
|
20230710,131300,1231978185,2735,2735,2735,2735,0
|
|
20230710,131200,1231978185,2735,2735,2735,2735,10
|
|
20230710,131100,1231950835,2740,2740,2740,2740,104
|
|
20230710,131000,1231665875,2735,2735,2735,2735,680
|
|
20230710,130900,1229806075,2740,2735,2740,2735,52
|
|
20230710,130800,1229663605,2740,2740,2740,2740,0
|
|
20230710,130700,1229663605,2740,2740,2740,2740,0
|
|
20230710,130600,1229663605,2740,2740,2740,2740,1000
|
|
20230710,130500,1226923605,2740,2735,2740,2735,102
|
|
20230710,130400,1226644625,2735,2735,2735,2735,831
|
|
20230710,130300,1224371840,2735,2735,2735,2735,1242
|
|
20230710,130200,1220974970,2735,2735,2735,2735,500
|
|
20230710,130100,1219607470,2730,2730,2730,2730,4457
|
|
20230710,130000,1207439860,2740,2735,2740,2735,726
|
|
20230710,125900,1205454245,2735,2735,2735,2735,1095
|
|
20230710,125800,1202459420,2730,2730,2730,2730,0
|
|
20230710,125700,1202459420,2730,2730,2730,2730,0
|
|
20230710,125600,1202459420,2730,2730,2730,2730,285
|
|
20230710,125500,1201681370,2740,2735,2740,2735,1021
|
|
20230710,125400,1198888830,2740,2740,2740,2730,2645
|
|
20230710,125300,1191666630,2740,2740,2740,2740,1457
|
|
20230710,125200,1187674450,2740,2730,2740,2725,6476
|
|
20230710,125100,1169964765,2725,2725,2725,2725,0
|
|
20230710,125000,1169964765,2725,2725,2725,2725,5
|
|
20230710,124900,1169951140,2725,2725,2725,2725,20
|
|
20230710,124800,1169896640,2725,2730,2730,2725,290
|
|
20230710,124700,1169105340,2725,2730,2730,2725,338
|
|
20230710,124600,1168184230,2725,2725,2730,2725,83
|
|
20230710,124500,1167958045,2720,2730,2730,2720,66
|
|
20230710,124400,1167777965,2730,2730,2730,2730,2
|
|
20230710,124300,1167772505,2720,2725,2725,2720,18
|
|
20230710,124200,1167723540,2725,2725,2725,2725,113
|
|
20230710,124100,1167415615,2725,2725,2730,2725,530
|
|
20230710,124000,1165971355,2725,2725,2725,2725,11
|
|
20230710,123900,1165941380,2730,2730,2730,2730,0
|
|
20230710,123800,1165941380,2730,2730,2730,2730,12
|
|
20230710,123700,1165908620,2720,2720,2720,2720,1
|
|
20230710,123600,1165905900,2730,2730,2730,2730,2
|
|
20230710,123500,1165900440,2720,2720,2720,2720,350
|
|
20230710,123400,1164948440,2735,2735,2735,2735,375
|
|
20230710,123300,1163922815,2735,2725,2735,2725,4161
|
|
20230710,123200,1152567180,2725,2725,2725,2725,517
|
|
20230710,123100,1151158355,2725,2725,2725,2725,9
|
|
20230710,123000,1151133830,2730,2730,2730,2730,0
|
|
20230710,122900,1151133830,2730,2720,2730,2720,201
|
|
20230710,122800,1150587100,2735,2735,2735,2735,200
|
|
20230710,122700,1150040100,2735,2735,2735,2735,0
|
|
20230710,122600,1150040100,2735,2720,2735,2720,39
|
|
20230710,122500,1149933990,2720,2735,2735,2720,1000
|
|
20230710,122400,1147207990,2735,2730,2735,2730,103
|
|
20230710,122300,1146926290,2735,2735,2735,2735,0
|
|
20230710,122200,1146926290,2735,2720,2735,2720,4773
|
|
20230710,122100,1133908020,2725,2725,2725,2725,0
|
|
20230710,122000,1133908020,2725,2725,2725,2725,0
|
|
20230710,121900,1133908020,2725,2725,2725,2725,1274
|
|
20230710,121800,1130436370,2725,2725,2725,2725,0
|
|
20230710,121700,1130436370,2725,2725,2725,2725,0
|
|
20230710,121600,1130436370,2725,2725,2725,2725,240
|
|
20230710,121500,1129782370,2725,2725,2725,2725,0
|
|
20230710,121400,1129782370,2725,2725,2725,2725,0
|
|
20230710,121300,1129782370,2725,2725,2725,2725,90
|
|
20230710,121200,1129537120,2725,2725,2725,2725,72
|
|
20230710,121100,1129340920,2725,2720,2725,2720,538
|
|
20230710,121000,1127874910,2720,2720,2720,2720,50
|
|
20230710,120900,1127738910,2720,2725,2725,2720,191
|
|
20230710,120800,1127219385,2725,2720,2725,2720,12
|
|
20230710,120700,1127186735,2725,2725,2725,2725,101
|
|
20230710,120600,1126911510,2725,2720,2725,2715,1002
|
|
20230710,120500,1124191065,2725,2725,2725,2725,0
|
|
20230710,120400,1124191065,2725,2725,2725,2725,890
|
|
20230710,120300,1121765815,2725,2730,2730,2725,2035
|
|
20230710,120200,1116220265,2730,2725,2730,2725,2200
|
|
20230710,120100,1110216765,2725,2730,2735,2725,3405
|
|
20230710,120000,1100912925,2725,2720,2725,2720,7680
|
|
20230710,115900,1080013840,2720,2715,2720,2715,1300
|
|
20230710,115800,1076484335,2715,2715,2715,2715,37
|
|
20230710,115700,1076383880,2715,2715,2715,2715,0
|
|
20230710,115600,1076383880,2715,2715,2715,2715,4
|
|
20230710,115500,1076373020,2720,2720,2720,2720,2
|
|
20230710,115400,1076367580,2710,2710,2710,2710,955
|
|
20230710,115300,1073779530,2720,2720,2720,2720,10
|
|
20230710,115200,1073752330,2720,2720,2720,2720,0
|
|
20230710,115100,1073752330,2720,2710,2720,2710,1045
|
|
20230710,115000,1070915675,2715,2715,2715,2715,0
|
|
20230710,114900,1070915675,2715,2715,2715,2715,0
|
|
20230710,114800,1070915675,2715,2715,2715,2715,204
|
|
20230710,114700,1070361815,2715,2715,2715,2715,0
|
|
20230710,114600,1070361815,2715,2715,2715,2715,4
|
|
20230710,114500,1070350955,2715,2715,2715,2715,90
|
|
20230710,114400,1070106605,2715,2710,2715,2710,39
|
|
20230710,114300,1070000905,2715,2715,2715,2715,202
|
|
20230710,114200,1069452475,2710,2710,2710,2710,95
|
|
20230710,114100,1069195025,2715,2715,2715,2705,24
|
|
20230710,114000,1069129965,2715,2705,2715,2705,2538
|
|
20230710,113900,1062262180,2705,2705,2705,2705,0
|
|
20230710,113800,1062262180,2705,2690,2705,2690,4
|
|
20230710,113700,1062251390,2690,2690,2690,2690,36
|
|
20230710,113600,1062154550,2705,2705,2705,2705,0
|
|
20230710,113500,1062154550,2705,2705,2705,2705,3
|
|
20230710,113400,1062146435,2705,2705,2705,2705,10
|
|
20230710,113300,1062119385,2705,2690,2705,2690,1865
|
|
20230710,113200,1057102520,2705,2705,2705,2690,129
|
|
20230710,113100,1056755450,2705,2695,2705,2690,891
|
|
20230710,113000,1054355415,2705,2705,2705,2695,12
|
|
20230710,112900,1054323055,2705,2695,2705,2695,121
|
|
20230710,112800,1053996950,2705,2705,2705,2700,439
|
|
20230710,112700,1052811640,2705,2700,2705,2695,448
|
|
20230710,112600,1051603920,2710,2710,2710,2710,0
|
|
20230710,112500,1051603920,2710,2700,2710,2700,55
|
|
20230710,112400,1051455370,2710,2710,2710,2710,1
|
|
20230710,112300,1051452660,2700,2705,2710,2700,43
|
|
20230710,112200,1051336445,2710,2710,2710,2710,0
|
|
20230710,112100,1051336445,2710,2710,2710,2705,716
|
|
20230710,112000,1049399610,2710,2710,2710,2710,11
|
|
20230710,111900,1049369800,2710,2710,2710,2710,0
|
|
20230710,111800,1049369800,2710,2715,2715,2710,208
|
|
20230710,111700,1048806115,2715,2715,2715,2695,1566
|
|
20230710,111600,1044585705,2695,2715,2715,2695,7000
|
|
20230710,111500,1025668350,2720,2720,2720,2715,72
|
|
20230710,111400,1025472595,2715,2715,2715,2715,7
|
|
20230710,111300,1025453590,2715,2710,2715,2710,528
|
|
20230710,111200,1024022690,2710,2715,2720,2710,2509
|
|
20230710,111100,1017220215,2715,2715,2720,2715,109
|
|
20230710,111000,1016923780,2725,2725,2725,2725,2
|
|
20230710,110900,1016918330,2720,2720,2720,2720,492
|
|
20230710,110800,1015580090,2725,2720,2725,2720,1250
|
|
20230710,110700,1012179925,2715,2710,2715,2710,1878
|
|
20230710,110600,1007081525,2710,2720,2720,2710,1264
|
|
20230710,110500,1003643980,2720,2710,2720,2710,1002
|
|
20230710,110400,1000924910,2710,2700,2710,2700,3
|
|
20230710,110300,1000916790,2700,2700,2700,2700,179
|
|
20230710,110200,1000433490,2700,2715,2715,2700,628
|
|
20230710,110100,998732570,2710,2720,2720,2710,306
|
|
20230710,110000,997901550,2720,2715,2720,2715,1626
|
|
20230710,105900,993484375,2715,2695,2715,2695,2958
|
|
20230710,105800,985480480,2700,2695,2700,2695,644
|
|
20230710,105700,983744890,2690,2690,2690,2690,1
|
|
20230710,105600,983742200,2690,2690,2690,2690,636
|
|
20230710,105500,982031360,2690,2690,2690,2690,550
|
|
20230710,105400,980551860,2690,2695,2695,2690,1394
|
|
20230710,105300,976801990,2690,2700,2700,2690,2560
|
|
20230710,105200,969895770,2695,2700,2700,2695,90
|
|
20230710,105100,969653160,2695,2700,2700,2695,306
|
|
20230710,105000,968828150,2700,2695,2700,2695,448
|
|
20230710,104900,967619200,2695,2685,2695,2685,246
|
|
20230710,104800,966958180,2685,2700,2700,2685,8800
|
|
20230710,104700,943231055,2710,2700,2710,2700,2201
|
|
20230710,104600,937278475,2700,2690,2700,2685,2617
|
|
20230710,104500,930234595,2695,2705,2705,2670,15763
|
|
20230710,104400,887883605,2705,2700,2715,2680,18672
|
|
20230710,104300,837587505,2710,2775,2775,2685,47995
|
|
20230710,104200,706920255,2775,2685,2840,2685,125517
|
|
20230710,104100,358497480,2685,2670,2685,2670,1636
|
|
20230710,104000,354104880,2690,2680,2690,2680,2000
|
|
20230710,103900,348730565,2680,2665,2685,2660,1758
|
|
20230710,103800,344035530,2665,2665,2665,2665,230
|
|
20230710,103700,343422580,2665,2665,2665,2665,23
|
|
20230710,103600,343361285,2665,2665,2665,2665,0
|
|
20230710,103500,343361285,2665,2665,2665,2665,12
|
|
20230710,103400,343329305,2685,2670,2690,2660,1502
|
|
20230710,103300,339308460,2670,2670,2670,2670,1
|
|
20230710,103200,339305790,2655,2655,2655,2655,0
|
|
20230710,103100,339305790,2655,2655,2655,2655,0
|
|
20230710,103000,339305790,2655,2655,2655,2655,0
|
|
20230710,102900,339305790,2655,2655,2655,2655,1
|
|
20230710,102800,339303135,2655,2655,2655,2655,43
|
|
20230710,102700,339188970,2670,2670,2670,2670,2
|
|
20230710,102600,339183630,2665,2665,2665,2655,1133
|
|
20230710,102500,336172185,2655,2660,2660,2655,2572
|
|
20230710,102400,329336170,2665,2665,2665,2665,258
|
|
20230710,102300,328648600,2670,2670,2670,2670,50
|
|
20230710,102200,328515100,2670,2670,2670,2670,29
|
|
20230710,102100,328437670,2670,2670,2670,2670,35
|
|
20230710,102000,328344220,2670,2675,2675,2670,40
|
|
20230710,101900,328237415,2670,2670,2670,2670,32
|
|
20230710,101800,328151975,2680,2680,2680,2680,0
|
|
20230710,101700,328151975,2680,2680,2680,2670,1922
|
|
20230710,101600,323001135,2680,2680,2680,2680,11
|
|
20230710,101500,322971655,2680,2680,2680,2680,4
|
|
20230710,101400,322960935,2685,2675,2685,2675,70
|
|
20230710,101300,322772995,2675,2680,2680,2675,245
|
|
20230710,101200,322116845,2685,2685,2685,2685,5
|
|
20230710,101100,322103420,2690,2690,2690,2690,173
|
|
20230710,101000,321638050,2690,2690,2690,2690,60
|
|
20230710,100900,321476650,2690,2685,2700,2685,7175
|
|
20230710,100800,302129715,2685,2680,2690,2680,3232
|
|
20230710,100700,293455745,2680,2680,2680,2680,15
|
|
20230710,100600,293415545,2680,2680,2680,2680,54
|
|
20230710,100500,293270825,2680,2675,2680,2675,4475
|
|
20230710,100400,281285190,2675,2675,2675,2675,100
|
|
20230710,100300,281017690,2675,2675,2675,2675,0
|
|
20230710,100200,281017690,2675,2675,2675,2675,0
|
|
20230710,100100,281017690,2675,2660,2675,2660,15
|
|
20230710,100000,280977640,2680,2680,2680,2680,42
|
|
20230710,095900,280865080,2680,2680,2680,2680,100
|
|
20230710,095800,280597080,2680,2680,2680,2680,180
|
|
20230710,095700,280114680,2680,2680,2680,2675,1838
|
|
20230710,095600,275189290,2680,2670,2680,2670,609
|
|
20230710,095500,273560665,2670,2670,2670,2670,2300
|
|
20230710,095400,267419665,2670,2670,2670,2670,0
|
|
20230710,095300,267419665,2670,2655,2670,2655,1281
|
|
20230710,095200,264008515,2655,2655,2655,2655,300
|
|
20230710,095100,263212015,2655,2655,2655,2655,605
|
|
20230710,095000,261605740,2655,2655,2655,2655,0
|
|
20230710,094900,261605740,2655,2660,2660,2655,416
|
|
20230710,094800,260501060,2660,2660,2660,2660,200
|
|
20230710,094700,259969060,2670,2660,2670,2660,236
|
|
20230710,094600,259341280,2675,2675,2675,2675,0
|
|
20230710,094500,259341280,2675,2680,2680,2675,388
|
|
20230710,094400,258302940,2680,2670,2685,2665,5982
|
|
20230710,094300,242305670,2670,2655,2670,2655,8509
|
|
20230710,094200,219674190,2650,2650,2650,2650,1002
|
|
20230710,094100,217018890,2650,2650,2650,2650,729
|
|
20230710,094000,215087040,2650,2650,2650,2650,50
|
|
20230710,093900,214954540,2650,2650,2650,2650,250
|
|
20230710,093800,214292040,2655,2650,2655,2650,2432
|
|
20230710,093700,207844235,2650,2645,2650,2645,3584
|
|
20230710,093600,198363825,2645,2635,2645,2635,3309
|
|
20230710,093500,189625885,2630,2630,2630,2630,0
|
|
20230710,093400,189625885,2630,2630,2630,2630,291
|
|
20230710,093300,188860555,2630,2630,2630,2615,349
|
|
20230710,093200,187943360,2630,2630,2630,2630,32
|
|
20230710,093100,187859200,2620,2620,2620,2620,33
|
|
20230710,093000,187772740,2620,2620,2620,2610,2045
|
|
20230710,092900,182433140,2615,2610,2615,2610,780
|
|
20230710,092800,180395440,2615,2615,2620,2615,1095
|
|
20230710,092700,177531940,2620,2620,2620,2620,1684
|
|
20230710,092600,173119860,2625,2620,2625,2620,2114
|
|
20230710,092500,167577360,2620,2635,2635,2620,1235
|
|
20230710,092400,164339395,2640,2640,2640,2640,161
|
|
20230710,092300,163914355,2640,2630,2640,2630,529
|
|
20230710,092200,162517845,2635,2640,2640,2635,20
|
|
20230710,092100,162465135,2640,2635,2640,2630,1358
|
|
20230710,092000,158886920,2620,2620,2620,2620,83
|
|
20230710,091900,158669460,2620,2635,2635,2620,2
|
|
20230710,091800,158664205,2620,2640,2640,2620,2006
|
|
20230710,091700,153404125,2640,2635,2640,2635,1193
|
|
20230710,091600,150258070,2635,2620,2635,2620,46
|
|
20230710,091500,150137220,2635,2635,2635,2635,867
|
|
20230710,091400,147852675,2640,2635,2640,2620,707
|
|
20230710,091300,145989805,2635,2635,2635,2635,0
|
|
20230710,091200,145989805,2635,2630,2635,2630,191
|
|
20230710,091100,145486780,2630,2615,2630,2615,895
|
|
20230710,091000,143134830,2625,2625,2630,2600,5108
|
|
20230710,090900,129791175,2640,2620,2640,2620,3410
|
|
20230710,090800,120833640,2625,2625,2625,2625,1
|
|
20230710,090700,120831015,2615,2610,2625,2610,2675
|
|
20230710,090600,113831360,2610,2610,2620,2600,3103
|
|
20230710,090500,105756540,2600,2620,2620,2600,7157
|
|
20230710,090400,87108320,2605,2610,2620,2605,2082
|
|
20230710,090300,81680420,2605,2620,2620,2605,5210
|
|
20230710,090200,68090760,2620,2625,2625,2605,2743
|
|
20230710,090100,60919210,2625,2615,2625,2600,8990
|
|
20230710,090000,37461850,2605,2615,2615,2605,13310
|