597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,185300,72141985335,2675,2675,2675,2675,0
|
|
20230705,185200,72141985335,2675,2675,2675,2675,0
|
|
20230705,185100,72141985335,2675,2675,2675,2675,0
|
|
20230705,185000,72141985335,2675,2675,2675,2675,0
|
|
20230705,184900,72141985335,2675,2675,2675,2675,0
|
|
20230705,184800,72141985335,2675,2675,2675,2675,0
|
|
20230705,184700,72141985335,2675,2675,2675,2675,0
|
|
20230705,184600,72141985335,2675,2675,2675,2675,0
|
|
20230705,184500,72141985335,2675,2675,2675,2675,0
|
|
20230705,184400,72141985335,2675,2675,2675,2675,0
|
|
20230705,184300,72141985335,2675,2675,2675,2675,0
|
|
20230705,184200,72141985335,2675,2675,2675,2675,0
|
|
20230705,184100,72141985335,2675,2675,2675,2675,0
|
|
20230705,184000,72141985335,2675,2675,2675,2675,0
|
|
20230705,183900,72141985335,2675,2675,2675,2675,0
|
|
20230705,183800,72141985335,2675,2675,2675,2675,0
|
|
20230705,183700,72141985335,2675,2675,2675,2675,0
|
|
20230705,183600,72141985335,2675,2675,2675,2675,0
|
|
20230705,183500,72141985335,2675,2675,2675,2675,0
|
|
20230705,183400,72141985335,2675,2675,2675,2675,0
|
|
20230705,183300,72141985335,2675,2675,2675,2675,0
|
|
20230705,183200,72141985335,2675,2675,2675,2675,0
|
|
20230705,183100,72141985335,2675,2675,2675,2675,0
|
|
20230705,183000,72141985335,2675,2675,2675,2675,0
|
|
20230705,182900,72141985335,2675,2675,2675,2675,0
|
|
20230705,182800,72141985335,2675,2675,2675,2675,0
|
|
20230705,182700,72141985335,2675,2675,2675,2675,0
|
|
20230705,182600,72141985335,2675,2675,2675,2675,0
|
|
20230705,182500,72141985335,2675,2675,2675,2675,0
|
|
20230705,182400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,182300,72141985335,2675,2675,2675,2675,0
|
|
20230705,182200,72141985335,2675,2675,2675,2675,0
|
|
20230705,182100,72141985335,2675,2675,2675,2675,0
|
|
20230705,182000,72141985335,2675,2675,2675,2675,0
|
|
20230705,181900,72141985335,2675,2675,2675,2675,0
|
|
20230705,181800,72141985335,2675,2675,2675,2675,0
|
|
20230705,181700,72141985335,2675,2675,2675,2675,0
|
|
20230705,181600,72141985335,2675,2675,2675,2675,0
|
|
20230705,181500,72141985335,2675,2675,2675,2675,0
|
|
20230705,181400,72141985335,2675,2675,2675,2675,0
|
|
20230705,181300,72141985335,2675,2675,2675,2675,0
|
|
20230705,181200,72141985335,2675,2675,2675,2675,0
|
|
20230705,181100,72141985335,2675,2675,2675,2675,0
|
|
20230705,181000,72141985335,2675,2675,2675,2675,0
|
|
20230705,180900,72141985335,2675,2675,2675,2675,0
|
|
20230705,180800,72141985335,2675,2675,2675,2675,0
|
|
20230705,180700,72141985335,2675,2675,2675,2675,0
|
|
20230705,180600,72141985335,2675,2675,2675,2675,0
|
|
20230705,180500,72141985335,2675,2675,2675,2675,0
|
|
20230705,180400,72141985335,2675,2675,2675,2675,0
|
|
20230705,180300,72141985335,2675,2675,2675,2675,0
|
|
20230705,180200,72141985335,2675,2675,2675,2675,0
|
|
20230705,180100,72141985335,2675,2675,2675,2675,0
|
|
20230705,180000,72141985335,2675,2675,2675,2675,0
|
|
20230705,175900,72141985335,2675,2675,2675,2675,0
|
|
20230705,175800,72141985335,2675,2675,2675,2675,0
|
|
20230705,175700,72141985335,2675,2675,2675,2675,0
|
|
20230705,175600,72141985335,2675,2675,2675,2675,0
|
|
20230705,175500,72141985335,2675,2675,2675,2675,0
|
|
20230705,175400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,175300,72141985335,2675,2675,2675,2675,0
|
|
20230705,175200,72141985335,2675,2675,2675,2675,0
|
|
20230705,175100,72141985335,2675,2675,2675,2675,0
|
|
20230705,175000,72141985335,2675,2675,2675,2675,0
|
|
20230705,174900,72141985335,2675,2675,2675,2675,0
|
|
20230705,174800,72141985335,2675,2675,2675,2675,0
|
|
20230705,174700,72141985335,2675,2675,2675,2675,0
|
|
20230705,174600,72141985335,2675,2675,2675,2675,0
|
|
20230705,174500,72141985335,2675,2675,2675,2675,0
|
|
20230705,174400,72141985335,2675,2675,2675,2675,0
|
|
20230705,174300,72141985335,2675,2675,2675,2675,0
|
|
20230705,174200,72141985335,2675,2675,2675,2675,0
|
|
20230705,174100,72141985335,2675,2675,2675,2675,0
|
|
20230705,174000,72141985335,2675,2675,2675,2675,0
|
|
20230705,173900,72141985335,2675,2675,2675,2675,0
|
|
20230705,173800,72141985335,2675,2675,2675,2675,0
|
|
20230705,173700,72141985335,2675,2675,2675,2675,0
|
|
20230705,173600,72141985335,2675,2675,2675,2675,0
|
|
20230705,173500,72141985335,2675,2675,2675,2675,0
|
|
20230705,173400,72141985335,2675,2675,2675,2675,0
|
|
20230705,173300,72141985335,2675,2675,2675,2675,0
|
|
20230705,173200,72141985335,2675,2675,2675,2675,0
|
|
20230705,173100,72141985335,2675,2675,2675,2675,0
|
|
20230705,173000,72141985335,2675,2675,2675,2675,0
|
|
20230705,172900,72141985335,2675,2675,2675,2675,0
|
|
20230705,172800,72141985335,2675,2675,2675,2675,0
|
|
20230705,172700,72141985335,2675,2675,2675,2675,0
|
|
20230705,172600,72141985335,2675,2675,2675,2675,0
|
|
20230705,172500,72141985335,2675,2675,2675,2675,0
|
|
20230705,172400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,172300,72141985335,2675,2675,2675,2675,0
|
|
20230705,172200,72141985335,2675,2675,2675,2675,0
|
|
20230705,172100,72141985335,2675,2675,2675,2675,0
|
|
20230705,172000,72141985335,2675,2675,2675,2675,0
|
|
20230705,171900,72141985335,2675,2675,2675,2675,0
|
|
20230705,171800,72141985335,2675,2675,2675,2675,0
|
|
20230705,171700,72141985335,2675,2675,2675,2675,0
|
|
20230705,171600,72141985335,2675,2675,2675,2675,0
|
|
20230705,171500,72141985335,2675,2675,2675,2675,0
|
|
20230705,171400,72141985335,2675,2675,2675,2675,0
|
|
20230705,171300,72141985335,2675,2675,2675,2675,0
|
|
20230705,171200,72141985335,2675,2675,2675,2675,0
|
|
20230705,171100,72141985335,2675,2675,2675,2675,0
|
|
20230705,171000,72141985335,2675,2675,2675,2675,0
|
|
20230705,170900,72141985335,2675,2675,2675,2675,0
|
|
20230705,170800,72141985335,2675,2675,2675,2675,0
|
|
20230705,170700,72141985335,2675,2675,2675,2675,0
|
|
20230705,170600,72141985335,2675,2675,2675,2675,0
|
|
20230705,170500,72141985335,2675,2675,2675,2675,0
|
|
20230705,170400,72141985335,2675,2675,2675,2675,0
|
|
20230705,170300,72141985335,2675,2675,2675,2675,0
|
|
20230705,170200,72141985335,2675,2675,2675,2675,0
|
|
20230705,170100,72141985335,2675,2675,2675,2675,0
|
|
20230705,170000,72141985335,2675,2675,2675,2675,0
|
|
20230705,165900,72141985335,2675,2675,2675,2675,0
|
|
20230705,165800,72141985335,2675,2675,2675,2675,0
|
|
20230705,165700,72141985335,2675,2675,2675,2675,0
|
|
20230705,165600,72141985335,2675,2675,2675,2675,0
|
|
20230705,165500,72141985335,2675,2675,2675,2675,0
|
|
20230705,165400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,165300,72141985335,2675,2675,2675,2675,0
|
|
20230705,165200,72141985335,2675,2675,2675,2675,0
|
|
20230705,165100,72141985335,2675,2675,2675,2675,0
|
|
20230705,165000,72141985335,2675,2675,2675,2675,0
|
|
20230705,164900,72141985335,2675,2675,2675,2675,0
|
|
20230705,164800,72141985335,2675,2675,2675,2675,0
|
|
20230705,164700,72141985335,2675,2675,2675,2675,0
|
|
20230705,164600,72141985335,2675,2675,2675,2675,0
|
|
20230705,164500,72141985335,2675,2675,2675,2675,0
|
|
20230705,164400,72141985335,2675,2675,2675,2675,0
|
|
20230705,164300,72141985335,2675,2675,2675,2675,0
|
|
20230705,164200,72141985335,2675,2675,2675,2675,0
|
|
20230705,164100,72141985335,2675,2675,2675,2675,0
|
|
20230705,164000,72141985335,2675,2675,2675,2675,0
|
|
20230705,163900,72141985335,2675,2675,2675,2675,0
|
|
20230705,163800,72141985335,2675,2675,2675,2675,0
|
|
20230705,163700,72141985335,2675,2675,2675,2675,0
|
|
20230705,163600,72141985335,2675,2675,2675,2675,0
|
|
20230705,163500,72141985335,2675,2675,2675,2675,0
|
|
20230705,163400,72141985335,2675,2675,2675,2675,0
|
|
20230705,163300,72141985335,2675,2675,2675,2675,0
|
|
20230705,163200,72141985335,2675,2675,2675,2675,0
|
|
20230705,163100,72141985335,2675,2675,2675,2675,0
|
|
20230705,163000,72141985335,2675,2675,2675,2675,0
|
|
20230705,162900,72141985335,2675,2675,2675,2675,0
|
|
20230705,162800,72141985335,2675,2675,2675,2675,0
|
|
20230705,162700,72141985335,2675,2675,2675,2675,0
|
|
20230705,162600,72141985335,2675,2675,2675,2675,0
|
|
20230705,162500,72141985335,2675,2675,2675,2675,0
|
|
20230705,162400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,162300,72141985335,2675,2675,2675,2675,0
|
|
20230705,162200,72141985335,2675,2675,2675,2675,0
|
|
20230705,162100,72141985335,2675,2675,2675,2675,0
|
|
20230705,162000,72141985335,2675,2675,2675,2675,0
|
|
20230705,161900,72141985335,2675,2675,2675,2675,0
|
|
20230705,161800,72141985335,2675,2675,2675,2675,0
|
|
20230705,161700,72141985335,2675,2675,2675,2675,0
|
|
20230705,161600,72141985335,2675,2675,2675,2675,0
|
|
20230705,161500,72141985335,2675,2675,2675,2675,0
|
|
20230705,161400,72141985335,2675,2675,2675,2675,0
|
|
20230705,161300,72141985335,2675,2675,2675,2675,0
|
|
20230705,161200,72141985335,2675,2675,2675,2675,0
|
|
20230705,161100,72141985335,2675,2675,2675,2675,0
|
|
20230705,161000,72141985335,2675,2675,2675,2675,0
|
|
20230705,160900,72141985335,2675,2675,2675,2675,0
|
|
20230705,160800,72141985335,2675,2675,2675,2675,0
|
|
20230705,160700,72141985335,2675,2675,2675,2675,0
|
|
20230705,160600,72141985335,2675,2675,2675,2675,0
|
|
20230705,160500,72141985335,2675,2675,2675,2675,0
|
|
20230705,160400,72141985335,2675,2675,2675,2675,0
|
|
20230705,160300,72141985335,2675,2675,2675,2675,0
|
|
20230705,160200,72141985335,2675,2675,2675,2675,0
|
|
20230705,160100,72141985335,2675,2675,2675,2675,0
|
|
20230705,160000,72141985335,2675,2675,2675,2675,0
|
|
20230705,155900,72141985335,2675,2675,2675,2675,0
|
|
20230705,155800,72141985335,2675,2675,2675,2675,0
|
|
20230705,155700,72141985335,2675,2675,2675,2675,0
|
|
20230705,155600,72141985335,2675,2675,2675,2675,0
|
|
20230705,155500,72141985335,2675,2675,2675,2675,0
|
|
20230705,155400,72141985335,2675,2675,2675,2675,584010
|
|
20230705,155300,72141985335,2675,2675,2675,2675,0
|
|
20230705,155200,72141985335,2675,2675,2675,2675,0
|
|
20230705,155100,72141985335,2675,2675,2675,2675,0
|
|
20230705,155000,72141985335,2675,2675,2675,2675,0
|
|
20230705,154900,72141985335,2675,2675,2675,2675,0
|
|
20230705,154800,72141985335,2675,2675,2675,2675,0
|
|
20230705,154700,72141985335,2675,2675,2675,2675,0
|
|
20230705,154600,72141985335,2675,2675,2675,2675,0
|
|
20230705,154500,72141985335,2675,2675,2675,2675,0
|
|
20230705,154400,72141985335,2675,2675,2675,2675,0
|
|
20230705,154300,72141985335,2675,2675,2675,2675,0
|
|
20230705,154200,72141985335,2675,2675,2675,2675,0
|
|
20230705,154100,72141985335,2675,2675,2675,2675,0
|
|
20230705,154000,72141985335,2675,2675,2675,2675,0
|
|
20230705,153900,72141985335,2675,2675,2675,2675,0
|
|
20230705,153800,72141985335,2675,2675,2675,2675,0
|
|
20230705,153700,72141985335,2675,2675,2675,2675,0
|
|
20230705,153600,72141985335,2675,2675,2675,2675,0
|
|
20230705,153500,72141985335,2675,2675,2675,2675,0
|
|
20230705,153400,72141985335,2675,2675,2675,2675,0
|
|
20230705,153300,72141985335,2675,2675,2675,2675,0
|
|
20230705,153200,72141985335,2675,2675,2675,2675,0
|
|
20230705,153100,72141985335,2675,2675,2675,2675,0
|
|
20230705,153000,72141985335,2675,2675,2675,2675,584010
|
|
20230705,152900,70579758585,2675,2675,2675,2675,0
|
|
20230705,152800,70579758585,2675,2675,2675,2675,0
|
|
20230705,152700,70579758585,2675,2675,2675,2675,0
|
|
20230705,152600,70579758585,2675,2675,2675,2675,0
|
|
20230705,152500,70579758585,2675,2675,2675,2675,0
|
|
20230705,152400,70579758585,2675,2675,2675,2675,0
|
|
20230705,152300,70579758585,2675,2675,2675,2675,0
|
|
20230705,152200,70579758585,2675,2675,2675,2675,0
|
|
20230705,152100,70579758585,2675,2675,2675,2675,0
|
|
20230705,152000,70579758585,2675,2675,2675,2675,0
|
|
20230705,151900,70579758585,2675,2665,2675,2660,195125
|
|
20230705,151800,70059327095,2665,2675,2675,2660,100640
|
|
20230705,151700,69791079185,2675,2670,2675,2665,34314
|
|
20230705,151600,69699502225,2670,2670,2670,2665,47671
|
|
20230705,151500,69572325455,2670,2660,2670,2660,42295
|
|
20230705,151400,69459621075,2665,2665,2665,2660,51546
|
|
20230705,151300,69322281615,2665,2670,2670,2660,65717
|
|
20230705,151200,69147133725,2665,2665,2675,2660,94397
|
|
20230705,151100,68895486245,2665,2665,2675,2665,45871
|
|
20230705,151000,68773145205,2665,2675,2675,2665,72874
|
|
20230705,150900,68578690195,2675,2675,2675,2670,17250
|
|
20230705,150800,68532582280,2675,2680,2680,2670,24230
|
|
20230705,150700,68467771010,2680,2685,2685,2675,69046
|
|
20230705,150600,68282857725,2680,2680,2685,2675,18346
|
|
20230705,150500,68233662720,2680,2680,2685,2675,75975
|
|
20230705,150400,68029883615,2680,2670,2680,2670,21538
|
|
20230705,150300,67972257040,2675,2665,2675,2660,25911
|
|
20230705,150200,67903108025,2665,2660,2665,2655,43047
|
|
20230705,150100,67788649110,2665,2670,2670,2660,110750
|
|
20230705,150000,67493904950,2660,2670,2670,2660,61138
|
|
20230705,145900,67330898795,2670,2670,2675,2665,33597
|
|
20230705,145800,67241195630,2670,2670,2670,2665,25319
|
|
20230705,145700,67173680970,2665,2665,2670,2665,27039
|
|
20230705,145600,67101523515,2670,2670,2670,2665,38145
|
|
20230705,145500,66999833255,2670,2675,2675,2665,18979
|
|
20230705,145400,66949171970,2675,2670,2675,2670,25682
|
|
20230705,145300,66880576130,2675,2675,2675,2670,5550
|
|
20230705,145200,66865734830,2670,2675,2675,2670,14560
|
|
20230705,145100,66826837925,2675,2675,2675,2670,49627
|
|
20230705,145000,66694322385,2670,2680,2680,2670,37993
|
|
20230705,144900,66592665740,2680,2680,2680,2675,15344
|
|
20230705,144800,66551554085,2680,2675,2685,2670,62848
|
|
20230705,144700,66383231185,2675,2665,2675,2665,19497
|
|
20230705,144600,66331145595,2665,2670,2670,2655,76153
|
|
20230705,144500,66128494585,2665,2665,2670,2660,17834
|
|
20230705,144400,66080974130,2665,2665,2665,2660,10721
|
|
20230705,144300,66052423565,2665,2665,2670,2665,8177
|
|
20230705,144200,66030625965,2665,2660,2665,2660,15116
|
|
20230705,144100,65990365325,2665,2660,2665,2660,13277
|
|
20230705,144000,65955022845,2665,2665,2665,2660,20952
|
|
20230705,143900,65899218165,2665,2665,2670,2660,52068
|
|
20230705,143800,65760618065,2670,2670,2670,2665,36457
|
|
20230705,143700,65663433505,2670,2670,2670,2665,12883
|
|
20230705,143600,65629080765,2670,2675,2675,2665,14363
|
|
20230705,143500,65590744375,2670,2665,2675,2665,23350
|
|
20230705,143400,65528418870,2665,2675,2680,2665,54067
|
|
20230705,143300,65384025305,2675,2675,2675,2670,27318
|
|
20230705,143200,65310973595,2675,2675,2675,2670,16843
|
|
20230705,143100,65265938610,2675,2675,2680,2670,24306
|
|
20230705,143000,65200926905,2675,2670,2675,2670,4048
|
|
20230705,142900,65190101690,2670,2670,2675,2670,9149
|
|
20230705,142800,65165666590,2670,2675,2680,2670,22844
|
|
20230705,142700,65104615845,2675,2675,2680,2670,32628
|
|
20230705,142600,65017352395,2670,2670,2675,2670,6364
|
|
20230705,142500,65000358665,2670,2675,2675,2670,10447
|
|
20230705,142400,64972457880,2670,2670,2675,2665,18733
|
|
20230705,142300,64922447845,2670,2665,2675,2665,4494
|
|
20230705,142200,64910444650,2670,2670,2675,2665,35435
|
|
20230705,142100,64815854730,2675,2675,2675,2670,8278
|
|
20230705,142000,64793744035,2670,2675,2680,2670,15781
|
|
20230705,141900,64751549490,2675,2685,2685,2675,43994
|
|
20230705,141800,64633687330,2685,2670,2685,2670,62076
|
|
20230705,141700,64467484380,2675,2670,2675,2670,9307
|
|
20230705,141600,64442612860,2675,2665,2675,2665,92623
|
|
20230705,141500,64195597115,2665,2660,2670,2655,47188
|
|
20230705,141400,64069976770,2660,2665,2665,2655,63709
|
|
20230705,141300,63900644470,2665,2660,2665,2660,7590
|
|
20230705,141200,63880433660,2665,2665,2665,2660,14215
|
|
20230705,141100,63842584735,2665,2660,2665,2660,18489
|
|
20230705,141000,63793383025,2665,2665,2670,2660,16274
|
|
20230705,140900,63750028305,2670,2670,2670,2665,16502
|
|
20230705,140800,63706030595,2665,2665,2670,2665,24187
|
|
20230705,140700,63641557535,2665,2665,2670,2660,35984
|
|
20230705,140600,63545647730,2665,2660,2665,2660,17610
|
|
20230705,140500,63498769090,2660,2670,2670,2660,47520
|
|
20230705,140400,63372209745,2670,2670,2670,2665,6060
|
|
20230705,140300,63356049375,2665,2670,2670,2665,9039
|
|
20230705,140200,63331939100,2670,2670,2675,2670,21249
|
|
20230705,140100,63275197565,2670,2670,2675,2670,18108
|
|
20230705,140000,63226836345,2670,2675,2675,2670,12253
|
|
20230705,135900,63194111370,2675,2670,2675,2665,41113
|
|
20230705,135800,63084349010,2670,2665,2670,2660,39755
|
|
20230705,135700,62978321290,2665,2670,2670,2660,12416
|
|
20230705,135600,62945283810,2670,2665,2670,2660,5573
|
|
20230705,135500,62930434525,2665,2670,2670,2665,32039
|
|
20230705,135400,62845002055,2670,2665,2670,2660,31986
|
|
20230705,135300,62759727015,2670,2670,2670,2665,38875
|
|
20230705,135200,62656069735,2665,2660,2670,2655,25139
|
|
20230705,135100,62589120130,2655,2665,2665,2655,43544
|
|
20230705,135000,62473206310,2665,2670,2670,2660,58734
|
|
20230705,134900,62316859430,2670,2670,2680,2665,136283
|
|
20230705,134800,61952783450,2670,2660,2670,2650,520295
|
|
20230705,134700,60571616205,2660,2675,2675,2660,257640
|
|
20230705,134600,59884660195,2675,2675,2675,2670,30543
|
|
20230705,134500,59803079965,2675,2680,2680,2670,14381
|
|
20230705,134400,59764621230,2675,2675,2680,2670,18794
|
|
20230705,134300,59714336635,2680,2675,2680,2670,46592
|
|
20230705,134200,59589734240,2675,2675,2680,2670,80137
|
|
20230705,134100,59375587215,2675,2680,2680,2675,62436
|
|
20230705,134000,59208559685,2680,2685,2685,2675,48712
|
|
20230705,133900,59078045985,2685,2685,2685,2680,13991
|
|
20230705,133800,59040522945,2685,2685,2690,2680,17472
|
|
20230705,133700,58993684850,2680,2685,2690,2680,33261
|
|
20230705,133600,58904432590,2685,2685,2685,2680,10854
|
|
20230705,133500,58875333120,2685,2685,2690,2680,33165
|
|
20230705,133400,58786290720,2690,2685,2695,2685,16154
|
|
20230705,133300,58742896555,2690,2695,2695,2685,16629
|
|
20230705,133200,58698184200,2695,2695,2695,2685,41688
|
|
20230705,133100,58586037595,2690,2700,2700,2690,22686
|
|
20230705,133000,58524947970,2700,2700,2700,2690,38666
|
|
20230705,132900,58420693915,2695,2700,2705,2695,41433
|
|
20230705,132800,58308848260,2695,2705,2705,2695,54891
|
|
20230705,132700,58160620945,2700,2690,2705,2690,80733
|
|
20230705,132600,57942889890,2690,2685,2695,2685,15792
|
|
20230705,132500,57900401905,2690,2685,2690,2680,30612
|
|
20230705,132400,57818104310,2685,2680,2690,2680,5864
|
|
20230705,132300,57802364835,2680,2690,2690,2680,31944
|
|
20230705,132200,57716654430,2685,2680,2685,2680,17927
|
|
20230705,132100,57668553955,2685,2680,2685,2675,13560
|
|
20230705,132000,57632241685,2685,2680,2685,2675,7280
|
|
20230705,131900,57612739880,2680,2685,2685,2675,39578
|
|
20230705,131800,57506627540,2685,2680,2685,2680,11306
|
|
20230705,131700,57476301730,2685,2685,2690,2680,20551
|
|
20230705,131600,57421128360,2685,2685,2690,2680,28347
|
|
20230705,131500,57345030610,2685,2680,2685,2680,12155
|
|
20230705,131400,57312451785,2685,2680,2685,2680,9001
|
|
20230705,131300,57288321965,2680,2685,2685,2680,3959
|
|
20230705,131200,57277695155,2685,2685,2685,2680,7345
|
|
20230705,131100,57257980255,2680,2685,2685,2680,22944
|
|
20230705,131000,57196394255,2685,2685,2685,2680,5251
|
|
20230705,130900,57182310965,2685,2680,2685,2680,6061
|
|
20230705,130800,57166054605,2685,2690,2690,2680,27436
|
|
20230705,130700,57092365635,2690,2680,2690,2680,48085
|
|
20230705,130600,56963262275,2685,2685,2685,2680,22888
|
|
20230705,130500,56901854985,2685,2680,2685,2680,4508
|
|
20230705,130400,56889765845,2685,2685,2685,2680,7872
|
|
20230705,130300,56868657870,2685,2680,2685,2675,12467
|
|
20230705,130200,56835245355,2680,2680,2685,2680,18820
|
|
20230705,130100,56784804115,2685,2680,2685,2675,34331
|
|
20230705,130000,56692729410,2680,2680,2685,2675,9294
|
|
20230705,125900,56667823470,2675,2680,2685,2675,15703
|
|
20230705,125800,56625733315,2680,2680,2685,2675,23229
|
|
20230705,125700,56563474200,2685,2685,2690,2680,56378
|
|
20230705,125600,56412268590,2685,2690,2690,2685,11357
|
|
20230705,125500,56381774555,2690,2685,2690,2685,11496
|
|
20230705,125400,56350884125,2685,2690,2690,2685,4123
|
|
20230705,125300,56339802460,2690,2690,2690,2685,11422
|
|
20230705,125200,56309131060,2690,2690,2690,2680,91453
|
|
20230705,125100,56063962280,2685,2690,2690,2680,21298
|
|
20230705,125000,56006779365,2690,2685,2690,2680,30598
|
|
20230705,124900,55924637775,2680,2685,2685,2680,15876
|
|
20230705,124800,55882038160,2680,2685,2685,2680,7433
|
|
20230705,124700,55862097805,2685,2685,2685,2680,20085
|
|
20230705,124600,55808255920,2680,2690,2690,2680,8891
|
|
20230705,124500,55784396650,2685,2685,2690,2685,11289
|
|
20230705,124400,55754084425,2690,2685,2690,2680,10854
|
|
20230705,124300,55724953525,2685,2690,2690,2680,9679
|
|
20230705,124200,55698964030,2680,2685,2690,2680,16661
|
|
20230705,124100,55654245085,2685,2680,2690,2680,11065
|
|
20230705,124000,55624555820,2680,2685,2685,2680,6525
|
|
20230705,123900,55607048895,2685,2685,2690,2680,19684
|
|
20230705,123800,55554196540,2685,2680,2690,2680,24888
|
|
20230705,123700,55487422175,2685,2675,2685,2675,53812
|
|
20230705,123600,55343220905,2675,2675,2680,2675,17845
|
|
20230705,123500,55295480310,2675,2675,2680,2675,16955
|
|
20230705,123400,55250120265,2680,2680,2680,2675,22117
|
|
20230705,123300,55190920870,2680,2670,2680,2670,31867
|
|
20230705,123200,55105710265,2675,2675,2675,2670,29480
|
|
20230705,123100,55026993965,2675,2670,2675,2670,24761
|
|
20230705,123000,54960845800,2670,2670,2675,2665,38723
|
|
20230705,122900,54857514870,2665,2675,2680,2665,215063
|
|
20230705,122800,54283197475,2675,2670,2680,2670,27920
|
|
20230705,122700,54208491785,2675,2680,2680,2670,192177
|
|
20230705,122600,53694216435,2680,2685,2685,2680,63612
|
|
20230705,122500,53523723685,2685,2685,2690,2680,30888
|
|
20230705,122400,53440892465,2685,2685,2685,2680,17460
|
|
20230705,122300,53394025740,2685,2685,2685,2680,18243
|
|
20230705,122200,53345099435,2685,2685,2690,2680,42041
|
|
20230705,122100,53232211350,2685,2680,2690,2680,28352
|
|
20230705,122000,53156116965,2680,2690,2695,2680,24286
|
|
20230705,121900,53090929805,2690,2685,2690,2685,11089
|
|
20230705,121800,53061142550,2690,2685,2690,2685,17230
|
|
20230705,121700,53014858135,2685,2695,2695,2685,23878
|
|
20230705,121600,52950639330,2695,2685,2695,2685,14198
|
|
20230705,121500,52912428065,2685,2685,2690,2685,14120
|
|
20230705,121400,52874511945,2690,2690,2690,2680,15258
|
|
20230705,121300,52833522390,2680,2690,2690,2680,30462
|
|
20230705,121200,52751724165,2690,2690,2695,2685,22922
|
|
20230705,121100,52690087310,2690,2685,2690,2680,10444
|
|
20230705,121000,52662035935,2690,2680,2690,2680,27613
|
|
20230705,120900,52587909180,2685,2690,2690,2680,25732
|
|
20230705,120800,52518829210,2685,2685,2690,2685,37974
|
|
20230705,120700,52416860950,2690,2700,2705,2685,80667
|
|
20230705,120600,52199779070,2700,2705,2705,2695,30821
|
|
20230705,120500,52116556965,2705,2705,2705,2700,32124
|
|
20230705,120400,52029686305,2705,2710,2715,2705,115320
|
|
20230705,120300,51717275990,2710,2700,2710,2700,103120
|
|
20230705,120200,51438676095,2700,2695,2700,2695,9520
|
|
20230705,120100,51413002255,2700,2695,2700,2690,37644
|
|
20230705,120000,51311573240,2695,2690,2695,2690,22569
|
|
20230705,115900,51250783480,2695,2690,2695,2690,8601
|
|
20230705,115800,51227607375,2690,2690,2700,2690,27450
|
|
20230705,115700,51153613905,2695,2695,2700,2695,26621
|
|
20230705,115600,51081859695,2695,2695,2700,2695,22959
|
|
20230705,115500,51019918450,2695,2695,2695,2690,43460
|
|
20230705,115400,50902870335,2695,2690,2695,2690,8945
|
|
20230705,115300,50878785985,2690,2690,2695,2685,23525
|
|
20230705,115200,50815500375,2690,2690,2690,2685,12107
|
|
20230705,115100,50782972890,2690,2690,2695,2685,22997
|
|
20230705,115000,50721148600,2690,2685,2690,2680,34996
|
|
20230705,114900,50627073890,2685,2685,2690,2680,24257
|
|
20230705,114800,50561948265,2690,2685,2690,2685,50479
|
|
20230705,114700,50426383365,2690,2695,2695,2685,35803
|
|
20230705,114600,50330167810,2695,2700,2700,2690,29419
|
|
20230705,114500,50250909765,2695,2695,2700,2690,14968
|
|
20230705,114400,50210564330,2700,2690,2700,2690,42409
|
|
20230705,114300,50096336525,2695,2690,2695,2690,15765
|
|
20230705,114200,50053919555,2690,2695,2695,2685,8343
|
|
20230705,114100,50031471390,2695,2690,2700,2690,45101
|
|
20230705,114000,49909939305,2695,2690,2695,2685,38184
|
|
20230705,113900,49807221655,2695,2695,2695,2690,20172
|
|
20230705,113800,49752919230,2690,2700,2700,2690,36450
|
|
20230705,113700,49654733955,2695,2695,2700,2690,18138
|
|
20230705,113600,49605840980,2700,2695,2700,2690,22613
|
|
20230705,113500,49544884810,2695,2695,2700,2690,33513
|
|
20230705,113400,49454582800,2690,2695,2700,2690,30769
|
|
20230705,113300,49371645880,2695,2705,2705,2695,45306
|
|
20230705,113200,49249339675,2700,2685,2705,2675,151598
|
|
20230705,113100,48841330240,2680,2685,2685,2675,174827
|
|
20230705,113000,48372794025,2685,2685,2690,2680,90112
|
|
20230705,112900,48130862330,2685,2680,2690,2680,38414
|
|
20230705,112800,48027780755,2685,2690,2690,2680,112213
|
|
20230705,112700,47726582590,2690,2685,2690,2685,10913
|
|
20230705,112600,47697257910,2690,2685,2690,2680,53950
|
|
20230705,112500,47552302725,2690,2685,2695,2680,98069
|
|
20230705,112400,47288580825,2685,2690,2690,2680,112239
|
|
20230705,112300,46987259605,2685,2695,2695,2680,269019
|
|
20230705,112200,46264898985,2695,2700,2705,2690,633752
|
|
20230705,112100,44555559855,2700,2710,2710,2700,130602
|
|
20230705,112000,44202476250,2705,2705,2710,2705,8217
|
|
20230705,111900,44180241330,2705,2710,2715,2705,36217
|
|
20230705,111800,44082169240,2710,2710,2710,2705,14090
|
|
20230705,111700,44044046560,2705,2710,2710,2705,14763
|
|
20230705,111600,44004088260,2710,2710,2710,2705,14154
|
|
20230705,111500,43965774635,2710,2710,2715,2710,35542
|
|
20230705,111400,43869398435,2710,2715,2715,2710,30713
|
|
20230705,111300,43786164745,2710,2710,2715,2710,38808
|
|
20230705,111200,43680971915,2710,2705,2715,2705,50615
|
|
20230705,111100,43543797835,2710,2710,2710,2705,24871
|
|
20230705,111000,43476491365,2705,2705,2710,2705,47786
|
|
20230705,110900,43347222120,2705,2705,2710,2705,30457
|
|
20230705,110800,43264804590,2705,2705,2710,2705,10338
|
|
20230705,110700,43236817200,2705,2710,2710,2705,16063
|
|
20230705,110600,43193345080,2705,2705,2710,2705,6387
|
|
20230705,110500,43176057395,2705,2705,2710,2700,93145
|
|
20230705,110400,42924115375,2710,2705,2710,2700,43766
|
|
20230705,110300,42805690540,2705,2705,2705,2700,22472
|
|
20230705,110200,42744940710,2705,2705,2710,2700,35130
|
|
20230705,110100,42649932790,2705,2705,2710,2705,115674
|
|
20230705,110000,42337024260,2705,2710,2715,2705,58809
|
|
20230705,105900,42177736690,2715,2710,2715,2710,45187
|
|
20230705,105800,42055262460,2710,2715,2720,2710,23681
|
|
20230705,105700,41991033740,2720,2715,2720,2715,22624
|
|
20230705,105600,41929598685,2715,2715,2720,2715,12096
|
|
20230705,105500,41896746720,2715,2715,2720,2710,50178
|
|
20230705,105400,41760557725,2715,2720,2720,2715,19482
|
|
20230705,105300,41707636945,2715,2715,2720,2715,16760
|
|
20230705,105200,41662113720,2720,2720,2725,2715,37144
|
|
20230705,105100,41561090255,2725,2725,2730,2720,28535
|
|
20230705,105000,41483398355,2725,2730,2730,2725,19955
|
|
20230705,104900,41428977195,2725,2730,2730,2725,8964
|
|
20230705,104800,41404523190,2725,2730,2735,2725,22553
|
|
20230705,104700,41342954610,2730,2735,2735,2730,37391
|
|
20230705,104600,41240838115,2735,2730,2735,2725,23351
|
|
20230705,104500,41177083360,2730,2725,2730,2725,17322
|
|
20230705,104400,41129838200,2730,2725,2730,2720,48422
|
|
20230705,104300,40997898795,2720,2720,2725,2720,13642
|
|
20230705,104200,40960749155,2725,2725,2725,2720,23643
|
|
20230705,104100,40896376255,2720,2725,2725,2720,32622
|
|
20230705,104000,40807621685,2720,2725,2725,2720,11266
|
|
20230705,103900,40776950955,2725,2725,2725,2715,61902
|
|
20230705,103800,40608562315,2725,2725,2725,2720,59845
|
|
20230705,103700,40445744735,2720,2720,2725,2715,28143
|
|
20230705,103600,40369191900,2720,2725,2725,2715,38365
|
|
20230705,103500,40264831475,2725,2720,2730,2720,32991
|
|
20230705,103400,40174910020,2720,2720,2725,2720,27058
|
|
20230705,103300,40101227635,2720,2725,2725,2720,7996
|
|
20230705,103200,40079462250,2725,2725,2735,2720,73302
|
|
20230705,103100,39879480835,2725,2715,2730,2715,96869
|
|
20230705,103000,39615879510,2720,2715,2720,2710,62618
|
|
20230705,102900,39445920950,2715,2715,2720,2715,25799
|
|
20230705,102800,39375849335,2720,2715,2720,2715,12606
|
|
20230705,102700,39341601930,2720,2720,2720,2715,17784
|
|
20230705,102600,39293248570,2720,2720,2725,2715,63936
|
|
20230705,102500,39119336505,2720,2710,2720,2710,72617
|
|
20230705,102400,38922202550,2710,2710,2715,2700,185242
|
|
20230705,102300,38420885975,2705,2710,2715,2705,71728
|
|
20230705,102200,38226760115,2705,2715,2715,2705,59629
|
|
20230705,102100,38065171895,2715,2710,2715,2705,249290
|
|
20230705,102000,37389999100,2710,2720,2725,2710,407101
|
|
20230705,101900,36284984295,2725,2725,2725,2720,19900
|
|
20230705,101800,36230836165,2725,2730,2730,2725,72489
|
|
20230705,101700,36033283010,2725,2730,2735,2725,26023
|
|
20230705,101600,35962273865,2730,2730,2735,2725,34821
|
|
20230705,101500,35867196700,2730,2735,2735,2725,59691
|
|
20230705,101400,35704242955,2735,2735,2735,2730,19912
|
|
20230705,101300,35649829000,2735,2735,2740,2730,18316
|
|
20230705,101200,35599771685,2735,2735,2740,2730,27627
|
|
20230705,101100,35524229995,2740,2735,2740,2730,29978
|
|
20230705,101000,35442235230,2735,2730,2740,2725,57348
|
|
20230705,100900,35285561430,2730,2720,2730,2720,72239
|
|
20230705,100800,35088682395,2725,2735,2735,2720,114940
|
|
20230705,100700,34775358875,2735,2735,2740,2730,54234
|
|
20230705,100600,34627041185,2740,2750,2750,2735,80024
|
|
20230705,100500,34407490370,2750,2745,2750,2740,75239
|
|
20230705,100400,34200972600,2745,2740,2745,2735,58515
|
|
20230705,100300,34040533140,2740,2730,2740,2725,47375
|
|
20230705,100200,33911026500,2730,2725,2730,2725,84376
|
|
20230705,100100,33680866450,2725,2730,2730,2725,38192
|
|
20230705,100000,33576774805,2730,2725,2735,2725,82834
|
|
20230705,095900,33350933265,2725,2730,2735,2725,33768
|
|
20230705,095800,33258788605,2730,2735,2735,2725,66330
|
|
20230705,095700,33077859825,2735,2725,2735,2720,125741
|
|
20230705,095600,32735098175,2730,2735,2740,2725,137852
|
|
20230705,095500,32358485720,2735,2745,2745,2730,171584
|
|
20230705,095400,31888879530,2740,2745,2750,2740,62530
|
|
20230705,095300,31717309880,2740,2745,2750,2740,36590
|
|
20230705,095200,31616992245,2745,2755,2760,2745,105201
|
|
20230705,095100,31327840505,2755,2760,2760,2755,22629
|
|
20230705,095000,31265492355,2755,2760,2760,2750,81864
|
|
20230705,094900,31039902940,2755,2760,2760,2755,34895
|
|
20230705,094800,30943761650,2755,2760,2765,2755,35879
|
|
20230705,094700,30844739190,2765,2770,2770,2760,54632
|
|
20230705,094600,30693651785,2770,2765,2770,2760,56848
|
|
20230705,094500,30536361020,2765,2755,2770,2755,46362
|
|
20230705,094400,30408221525,2755,2760,2760,2755,56216
|
|
20230705,094300,30253207350,2760,2765,2765,2755,101906
|
|
20230705,094200,29971624360,2770,2770,2770,2765,58781
|
|
20230705,094100,29809011760,2765,2760,2770,2755,75691
|
|
20230705,094000,29599804085,2760,2755,2770,2755,162912
|
|
20230705,093900,29149607745,2755,2745,2765,2740,361649
|
|
20230705,093800,28154388140,2745,2745,2745,2735,46238
|
|
20230705,093700,28027680290,2740,2740,2745,2740,63790
|
|
20230705,093600,27852867755,2740,2740,2745,2740,39244
|
|
20230705,093500,27745317025,2740,2745,2750,2740,58484
|
|
20230705,093400,27584909690,2745,2750,2750,2745,74327
|
|
20230705,093300,27380726195,2750,2750,2755,2745,111370
|
|
20230705,093200,27074411040,2755,2755,2765,2750,223566
|
|
20230705,093100,26457755485,2755,2745,2755,2740,271776
|
|
20230705,093000,25710061240,2745,2725,2745,2720,560695
|
|
20230705,092900,24180214940,2730,2740,2740,2725,156083
|
|
20230705,092800,23753780885,2740,2735,2740,2735,153874
|
|
20230705,092700,23332643525,2735,2740,2745,2735,166829
|
|
20230705,092600,22875280840,2740,2735,2745,2730,295602
|
|
20230705,092500,22066302180,2730,2730,2735,2725,364873
|
|
20230705,092400,21070256450,2730,2755,2755,2725,962914
|
|
20230705,092300,18431329820,2750,2765,2765,2750,351071
|
|
20230705,092200,17464212685,2765,2765,2765,2755,149043
|
|
20230705,092100,17052747415,2765,2760,2765,2755,261946
|
|
20230705,092000,16329942325,2765,2765,2770,2760,318790
|
|
20230705,091900,15449416445,2760,2780,2780,2760,257894
|
|
20230705,091800,14735082710,2780,2790,2790,2775,113695
|
|
20230705,091700,14418625180,2785,2775,2790,2770,185964
|
|
20230705,091600,13901903320,2780,2795,2795,2765,575545
|
|
20230705,091500,12303735870,2795,2800,2800,2790,332392
|
|
20230705,091400,11375467500,2805,2805,2805,2790,268140
|
|
20230705,091300,10625706380,2800,2805,2815,2800,132658
|
|
20230705,091200,10253798465,2815,2810,2815,2795,366802
|
|
20230705,091100,9225489460,2815,2820,2830,2810,106664
|
|
20230705,091000,8925043170,2830,2840,2845,2815,199426
|
|
20230705,090900,8360453585,2840,2830,2840,2825,80481
|
|
20230705,090800,8132284375,2830,2830,2840,2820,145595
|
|
20230705,090700,7720513425,2835,2825,2835,2810,140708
|
|
20230705,090600,7323440450,2820,2840,2845,2820,205761
|
|
20230705,090500,6740223850,2840,2820,2845,2815,141037
|
|
20230705,090400,6340629060,2815,2850,2850,2815,564886
|
|
20230705,090300,4741087135,2850,2835,2850,2830,186068
|
|
20230705,090200,4212389865,2835,2850,2850,2830,263920
|
|
20230705,090100,3463701685,2850,2855,2855,2830,357385
|
|
20230705,090000,2448019765,2855,2850,2855,2835,851046
|