596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,185200,46466919135,2545,2545,2545,2545,0
|
|
20230706,185100,46466919135,2545,2545,2545,2545,0
|
|
20230706,185000,46466919135,2545,2545,2545,2545,0
|
|
20230706,184900,46466919135,2545,2545,2545,2545,0
|
|
20230706,184800,46466919135,2545,2545,2545,2545,0
|
|
20230706,184700,46466919135,2545,2545,2545,2545,0
|
|
20230706,184600,46466919135,2545,2545,2545,2545,0
|
|
20230706,184500,46466919135,2545,2545,2545,2545,0
|
|
20230706,184400,46466919135,2545,2545,2545,2545,0
|
|
20230706,184300,46466919135,2545,2545,2545,2545,0
|
|
20230706,184200,46466919135,2545,2545,2545,2545,0
|
|
20230706,184100,46466919135,2545,2545,2545,2545,0
|
|
20230706,184000,46466919135,2545,2545,2545,2545,0
|
|
20230706,183900,46466919135,2545,2545,2545,2545,0
|
|
20230706,183800,46466919135,2545,2545,2545,2545,0
|
|
20230706,183700,46466919135,2545,2545,2545,2545,0
|
|
20230706,183600,46466919135,2545,2545,2545,2545,0
|
|
20230706,183500,46466919135,2545,2545,2545,2545,0
|
|
20230706,183400,46466919135,2545,2545,2545,2545,0
|
|
20230706,183300,46466919135,2545,2545,2545,2545,0
|
|
20230706,183200,46466919135,2545,2545,2545,2545,0
|
|
20230706,183100,46466919135,2545,2545,2545,2545,0
|
|
20230706,183000,46466919135,2545,2545,2545,2545,0
|
|
20230706,182900,46466919135,2545,2545,2545,2545,0
|
|
20230706,182800,46466919135,2545,2545,2545,2545,0
|
|
20230706,182700,46466919135,2545,2545,2545,2545,0
|
|
20230706,182600,46466919135,2545,2545,2545,2545,0
|
|
20230706,182500,46466919135,2545,2545,2545,2545,0
|
|
20230706,182400,46466919135,2545,2545,2545,2545,0
|
|
20230706,182300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,182200,46466919135,2545,2545,2545,2545,0
|
|
20230706,182100,46466919135,2545,2545,2545,2545,0
|
|
20230706,182000,46466919135,2545,2545,2545,2545,0
|
|
20230706,181900,46466919135,2545,2545,2545,2545,0
|
|
20230706,181800,46466919135,2545,2545,2545,2545,0
|
|
20230706,181700,46466919135,2545,2545,2545,2545,0
|
|
20230706,181600,46466919135,2545,2545,2545,2545,0
|
|
20230706,181500,46466919135,2545,2545,2545,2545,0
|
|
20230706,181400,46466919135,2545,2545,2545,2545,0
|
|
20230706,181300,46466919135,2545,2545,2545,2545,0
|
|
20230706,181200,46466919135,2545,2545,2545,2545,0
|
|
20230706,181100,46466919135,2545,2545,2545,2545,0
|
|
20230706,181000,46466919135,2545,2545,2545,2545,0
|
|
20230706,180900,46466919135,2545,2545,2545,2545,0
|
|
20230706,180800,46466919135,2545,2545,2545,2545,0
|
|
20230706,180700,46466919135,2545,2545,2545,2545,0
|
|
20230706,180600,46466919135,2545,2545,2545,2545,0
|
|
20230706,180500,46466919135,2545,2545,2545,2545,0
|
|
20230706,180400,46466919135,2545,2545,2545,2545,0
|
|
20230706,180300,46466919135,2545,2545,2545,2545,0
|
|
20230706,180200,46466919135,2545,2545,2545,2545,0
|
|
20230706,180100,46466919135,2545,2545,2545,2545,0
|
|
20230706,180000,46466919135,2545,2545,2545,2545,0
|
|
20230706,175900,46466919135,2545,2545,2545,2545,0
|
|
20230706,175800,46466919135,2545,2545,2545,2545,0
|
|
20230706,175700,46466919135,2545,2545,2545,2545,0
|
|
20230706,175600,46466919135,2545,2545,2545,2545,0
|
|
20230706,175500,46466919135,2545,2545,2545,2545,0
|
|
20230706,175400,46466919135,2545,2545,2545,2545,0
|
|
20230706,175300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,175200,46466919135,2545,2545,2545,2545,0
|
|
20230706,175100,46466919135,2545,2545,2545,2545,0
|
|
20230706,175000,46466919135,2545,2545,2545,2545,0
|
|
20230706,174900,46466919135,2545,2545,2545,2545,0
|
|
20230706,174800,46466919135,2545,2545,2545,2545,0
|
|
20230706,174700,46466919135,2545,2545,2545,2545,0
|
|
20230706,174600,46466919135,2545,2545,2545,2545,0
|
|
20230706,174500,46466919135,2545,2545,2545,2545,0
|
|
20230706,174400,46466919135,2545,2545,2545,2545,0
|
|
20230706,174300,46466919135,2545,2545,2545,2545,0
|
|
20230706,174200,46466919135,2545,2545,2545,2545,0
|
|
20230706,174100,46466919135,2545,2545,2545,2545,0
|
|
20230706,174000,46466919135,2545,2545,2545,2545,0
|
|
20230706,173900,46466919135,2545,2545,2545,2545,0
|
|
20230706,173800,46466919135,2545,2545,2545,2545,0
|
|
20230706,173700,46466919135,2545,2545,2545,2545,0
|
|
20230706,173600,46466919135,2545,2545,2545,2545,0
|
|
20230706,173500,46466919135,2545,2545,2545,2545,0
|
|
20230706,173400,46466919135,2545,2545,2545,2545,0
|
|
20230706,173300,46466919135,2545,2545,2545,2545,0
|
|
20230706,173200,46466919135,2545,2545,2545,2545,0
|
|
20230706,173100,46466919135,2545,2545,2545,2545,0
|
|
20230706,173000,46466919135,2545,2545,2545,2545,0
|
|
20230706,172900,46466919135,2545,2545,2545,2545,0
|
|
20230706,172800,46466919135,2545,2545,2545,2545,0
|
|
20230706,172700,46466919135,2545,2545,2545,2545,0
|
|
20230706,172600,46466919135,2545,2545,2545,2545,0
|
|
20230706,172500,46466919135,2545,2545,2545,2545,0
|
|
20230706,172400,46466919135,2545,2545,2545,2545,0
|
|
20230706,172300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,172200,46466919135,2545,2545,2545,2545,0
|
|
20230706,172100,46466919135,2545,2545,2545,2545,0
|
|
20230706,172000,46466919135,2545,2545,2545,2545,0
|
|
20230706,171900,46466919135,2545,2545,2545,2545,0
|
|
20230706,171800,46466919135,2545,2545,2545,2545,0
|
|
20230706,171700,46466919135,2545,2545,2545,2545,0
|
|
20230706,171600,46466919135,2545,2545,2545,2545,0
|
|
20230706,171500,46466919135,2545,2545,2545,2545,0
|
|
20230706,171400,46466919135,2545,2545,2545,2545,0
|
|
20230706,171300,46466919135,2545,2545,2545,2545,0
|
|
20230706,171200,46466919135,2545,2545,2545,2545,0
|
|
20230706,171100,46466919135,2545,2545,2545,2545,0
|
|
20230706,171000,46466919135,2545,2545,2545,2545,0
|
|
20230706,170900,46466919135,2545,2545,2545,2545,0
|
|
20230706,170800,46466919135,2545,2545,2545,2545,0
|
|
20230706,170700,46466919135,2545,2545,2545,2545,0
|
|
20230706,170600,46466919135,2545,2545,2545,2545,0
|
|
20230706,170500,46466919135,2545,2545,2545,2545,0
|
|
20230706,170400,46466919135,2545,2545,2545,2545,0
|
|
20230706,170300,46466919135,2545,2545,2545,2545,0
|
|
20230706,170200,46466919135,2545,2545,2545,2545,0
|
|
20230706,170100,46466919135,2545,2545,2545,2545,0
|
|
20230706,170000,46466919135,2545,2545,2545,2545,0
|
|
20230706,165900,46466919135,2545,2545,2545,2545,0
|
|
20230706,165800,46466919135,2545,2545,2545,2545,0
|
|
20230706,165700,46466919135,2545,2545,2545,2545,0
|
|
20230706,165600,46466919135,2545,2545,2545,2545,0
|
|
20230706,165500,46466919135,2545,2545,2545,2545,0
|
|
20230706,165400,46466919135,2545,2545,2545,2545,0
|
|
20230706,165300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,165200,46466919135,2545,2545,2545,2545,0
|
|
20230706,165100,46466919135,2545,2545,2545,2545,0
|
|
20230706,165000,46466919135,2545,2545,2545,2545,0
|
|
20230706,164900,46466919135,2545,2545,2545,2545,0
|
|
20230706,164800,46466919135,2545,2545,2545,2545,0
|
|
20230706,164700,46466919135,2545,2545,2545,2545,0
|
|
20230706,164600,46466919135,2545,2545,2545,2545,0
|
|
20230706,164500,46466919135,2545,2545,2545,2545,0
|
|
20230706,164400,46466919135,2545,2545,2545,2545,0
|
|
20230706,164300,46466919135,2545,2545,2545,2545,0
|
|
20230706,164200,46466919135,2545,2545,2545,2545,0
|
|
20230706,164100,46466919135,2545,2545,2545,2545,0
|
|
20230706,164000,46466919135,2545,2545,2545,2545,0
|
|
20230706,163900,46466919135,2545,2545,2545,2545,0
|
|
20230706,163800,46466919135,2545,2545,2545,2545,0
|
|
20230706,163700,46466919135,2545,2545,2545,2545,0
|
|
20230706,163600,46466919135,2545,2545,2545,2545,0
|
|
20230706,163500,46466919135,2545,2545,2545,2545,0
|
|
20230706,163400,46466919135,2545,2545,2545,2545,0
|
|
20230706,163300,46466919135,2545,2545,2545,2545,0
|
|
20230706,163200,46466919135,2545,2545,2545,2545,0
|
|
20230706,163100,46466919135,2545,2545,2545,2545,0
|
|
20230706,163000,46466919135,2545,2545,2545,2545,0
|
|
20230706,162900,46466919135,2545,2545,2545,2545,0
|
|
20230706,162800,46466919135,2545,2545,2545,2545,0
|
|
20230706,162700,46466919135,2545,2545,2545,2545,0
|
|
20230706,162600,46466919135,2545,2545,2545,2545,0
|
|
20230706,162500,46466919135,2545,2545,2545,2545,0
|
|
20230706,162400,46466919135,2545,2545,2545,2545,0
|
|
20230706,162300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,162200,46466919135,2545,2545,2545,2545,0
|
|
20230706,162100,46466919135,2545,2545,2545,2545,0
|
|
20230706,162000,46466919135,2545,2545,2545,2545,0
|
|
20230706,161900,46466919135,2545,2545,2545,2545,0
|
|
20230706,161800,46466919135,2545,2545,2545,2545,0
|
|
20230706,161700,46466919135,2545,2545,2545,2545,0
|
|
20230706,161600,46466919135,2545,2545,2545,2545,0
|
|
20230706,161500,46466919135,2545,2545,2545,2545,0
|
|
20230706,161400,46466919135,2545,2545,2545,2545,0
|
|
20230706,161300,46466919135,2545,2545,2545,2545,0
|
|
20230706,161200,46466919135,2545,2545,2545,2545,0
|
|
20230706,161100,46466919135,2545,2545,2545,2545,0
|
|
20230706,161000,46466919135,2545,2545,2545,2545,0
|
|
20230706,160900,46466919135,2545,2545,2545,2545,0
|
|
20230706,160800,46466919135,2545,2545,2545,2545,0
|
|
20230706,160700,46466919135,2545,2545,2545,2545,0
|
|
20230706,160600,46466919135,2545,2545,2545,2545,0
|
|
20230706,160500,46466919135,2545,2545,2545,2545,0
|
|
20230706,160400,46466919135,2545,2545,2545,2545,0
|
|
20230706,160300,46466919135,2545,2545,2545,2545,0
|
|
20230706,160200,46466919135,2545,2545,2545,2545,0
|
|
20230706,160100,46466919135,2545,2545,2545,2545,0
|
|
20230706,160000,46466919135,2545,2545,2545,2545,0
|
|
20230706,155900,46466919135,2545,2545,2545,2545,0
|
|
20230706,155800,46466919135,2545,2545,2545,2545,0
|
|
20230706,155700,46466919135,2545,2545,2545,2545,0
|
|
20230706,155600,46466919135,2545,2545,2545,2545,0
|
|
20230706,155500,46466919135,2545,2545,2545,2545,0
|
|
20230706,155400,46466919135,2545,2545,2545,2545,0
|
|
20230706,155300,46466919135,2545,2545,2545,2545,453797
|
|
20230706,155200,46466919135,2545,2545,2545,2545,0
|
|
20230706,155100,46466919135,2545,2545,2545,2545,0
|
|
20230706,155000,46466919135,2545,2545,2545,2545,0
|
|
20230706,154900,46466919135,2545,2545,2545,2545,0
|
|
20230706,154800,46466919135,2545,2545,2545,2545,0
|
|
20230706,154700,46466919135,2545,2545,2545,2545,0
|
|
20230706,154600,46466919135,2545,2545,2545,2545,0
|
|
20230706,154500,46466919135,2545,2545,2545,2545,0
|
|
20230706,154400,46466919135,2545,2545,2545,2545,0
|
|
20230706,154300,46466919135,2545,2545,2545,2545,0
|
|
20230706,154200,46466919135,2545,2545,2545,2545,0
|
|
20230706,154100,46466919135,2545,2545,2545,2545,0
|
|
20230706,154000,46466919135,2545,2545,2545,2545,0
|
|
20230706,153900,46466919135,2545,2545,2545,2545,0
|
|
20230706,153800,46466919135,2545,2545,2545,2545,0
|
|
20230706,153700,46466919135,2545,2545,2545,2545,0
|
|
20230706,153600,46466919135,2545,2545,2545,2545,0
|
|
20230706,153500,46466919135,2545,2545,2545,2545,0
|
|
20230706,153400,46466919135,2545,2545,2545,2545,0
|
|
20230706,153300,46466919135,2545,2545,2545,2545,0
|
|
20230706,153200,46466919135,2545,2545,2545,2545,0
|
|
20230706,153100,46466919135,2545,2545,2545,2545,0
|
|
20230706,153000,46466919135,2545,2545,2545,2545,453797
|
|
20230706,152900,45312005770,2545,2545,2545,2545,0
|
|
20230706,152800,45312005770,2545,2545,2545,2545,0
|
|
20230706,152700,45312005770,2545,2545,2545,2545,0
|
|
20230706,152600,45312005770,2545,2545,2545,2545,0
|
|
20230706,152500,45312005770,2545,2545,2545,2545,0
|
|
20230706,152400,45312005770,2545,2545,2545,2545,0
|
|
20230706,152300,45312005770,2545,2545,2545,2545,0
|
|
20230706,152200,45312005770,2545,2545,2545,2545,0
|
|
20230706,152100,45312005770,2545,2545,2545,2545,0
|
|
20230706,152000,45312005770,2545,2545,2545,2545,0
|
|
20230706,151900,45312005770,2545,2535,2545,2530,161138
|
|
20230706,151800,44903442805,2535,2540,2540,2530,69478
|
|
20230706,151700,44727420550,2535,2535,2540,2535,34778
|
|
20230706,151600,44639184920,2540,2535,2540,2535,49463
|
|
20230706,151500,44513578470,2540,2535,2540,2535,19713
|
|
20230706,151400,44463540090,2540,2540,2540,2535,34953
|
|
20230706,151300,44374923745,2540,2535,2540,2535,50777
|
|
20230706,151200,44246151665,2540,2535,2540,2535,18713
|
|
20230706,151100,44198669365,2535,2535,2540,2530,40700
|
|
20230706,151000,44095491890,2535,2535,2540,2530,45391
|
|
20230706,150900,43980441815,2530,2535,2540,2530,44209
|
|
20230706,150800,43868417515,2540,2540,2540,2535,11128
|
|
20230706,150700,43840174595,2540,2540,2540,2535,20765
|
|
20230706,150600,43787476335,2540,2535,2540,2530,116859
|
|
20230706,150500,43491454875,2535,2540,2545,2530,74112
|
|
20230706,150400,43303544855,2535,2540,2540,2535,37227
|
|
20230706,150300,43209122230,2540,2540,2540,2535,24650
|
|
20230706,150200,43146621550,2540,2545,2545,2535,39692
|
|
20230706,150100,43045869250,2545,2540,2545,2530,40108
|
|
20230706,150000,42944129370,2540,2545,2550,2530,192705
|
|
20230706,145900,42455067865,2545,2545,2550,2540,17295
|
|
20230706,145800,42411045510,2545,2540,2545,2535,50959
|
|
20230706,145700,42281665520,2540,2545,2550,2540,32294
|
|
20230706,145600,42199562640,2545,2545,2550,2540,95863
|
|
20230706,145500,41955965645,2545,2545,2550,2535,55518
|
|
20230706,145400,41814883930,2540,2545,2550,2540,37527
|
|
20230706,145300,41719365295,2545,2550,2555,2545,58479
|
|
20230706,145200,41570347540,2550,2555,2555,2535,575126
|
|
20230706,145100,40106274160,2560,2560,2560,2555,28054
|
|
20230706,145000,40034584470,2555,2560,2565,2555,51873
|
|
20230706,144900,39901989905,2565,2565,2570,2555,182849
|
|
20230706,144800,39434215355,2560,2575,2575,2560,33703
|
|
20230706,144700,39347733180,2570,2575,2575,2565,12893
|
|
20230706,144600,39314595210,2570,2570,2575,2565,9977
|
|
20230706,144500,39288953140,2570,2565,2575,2565,42383
|
|
20230706,144400,39180131610,2570,2570,2570,2565,26884
|
|
20230706,144300,39111145925,2570,2565,2570,2565,8043
|
|
20230706,144200,39090479005,2565,2570,2570,2565,6081
|
|
20230706,144100,39074877745,2570,2575,2575,2565,80987
|
|
20230706,144000,38866972380,2575,2575,2580,2570,11624
|
|
20230706,143900,38837044165,2575,2575,2580,2575,4677
|
|
20230706,143800,38824996675,2575,2575,2580,2575,3321
|
|
20230706,143700,38816443670,2575,2575,2580,2575,1992
|
|
20230706,143600,38811312675,2575,2575,2580,2575,8096
|
|
20230706,143500,38790465345,2575,2575,2575,2570,11808
|
|
20230706,143400,38760092365,2575,2575,2580,2570,10564
|
|
20230706,143300,38732900325,2580,2570,2580,2570,4568
|
|
20230706,143200,38721133240,2570,2575,2580,2570,6853
|
|
20230706,143100,38703498015,2570,2570,2575,2565,46737
|
|
20230706,143000,38583441305,2575,2570,2575,2570,11359
|
|
20230706,142900,38554241220,2570,2580,2580,2570,6610
|
|
20230706,142800,38537234720,2575,2580,2580,2570,12645
|
|
20230706,142700,38504675700,2580,2575,2580,2570,26886
|
|
20230706,142600,38435449700,2575,2570,2575,2570,8854
|
|
20230706,142500,38412683640,2575,2570,2575,2570,14114
|
|
20230706,142400,38376382675,2570,2580,2580,2570,18953
|
|
20230706,142300,38327598670,2580,2575,2580,2570,10885
|
|
20230706,142200,38299589355,2575,2570,2575,2570,7941
|
|
20230706,142100,38279178485,2570,2575,2580,2570,20927
|
|
20230706,142000,38225299510,2575,2580,2585,2570,53452
|
|
20230706,141900,38087624745,2580,2575,2585,2575,6535
|
|
20230706,141800,38070771795,2575,2580,2580,2575,6296
|
|
20230706,141700,38054534205,2580,2580,2585,2580,26846
|
|
20230706,141600,37985230940,2585,2585,2590,2580,12398
|
|
20230706,141500,37953190715,2585,2585,2590,2580,7461
|
|
20230706,141400,37933915180,2585,2585,2590,2580,10986
|
|
20230706,141300,37905533190,2585,2585,2585,2580,6741
|
|
20230706,141200,37888110725,2585,2585,2585,2575,20451
|
|
20230706,141100,37835324320,2585,2585,2585,2580,6719
|
|
20230706,141000,37817969640,2580,2580,2585,2580,3607
|
|
20230706,140900,37808659565,2580,2590,2590,2580,16320
|
|
20230706,140800,37766548550,2590,2590,2595,2580,25498
|
|
20230706,140700,37700584635,2590,2590,2595,2590,31352
|
|
20230706,140600,37619285155,2590,2595,2595,2585,30675
|
|
20230706,140500,37539826140,2595,2590,2600,2590,68310
|
|
20230706,140400,37362681175,2590,2590,2590,2585,17426
|
|
20230706,140300,37317585240,2590,2580,2590,2580,93940
|
|
20230706,140200,37074719285,2580,2580,2580,2575,16308
|
|
20230706,140100,37032650720,2580,2575,2580,2575,3383
|
|
20230706,140000,37023929230,2580,2575,2580,2575,2722
|
|
20230706,135900,37016912170,2575,2575,2580,2570,12872
|
|
20230706,135800,36983768065,2575,2570,2575,2570,13876
|
|
20230706,135700,36948041210,2575,2570,2575,2570,26875
|
|
20230706,135600,36878865035,2570,2575,2575,2570,14086
|
|
20230706,135500,36842614180,2575,2580,2580,2570,44618
|
|
20230706,135400,36727646020,2580,2580,2585,2575,62176
|
|
20230706,135300,36567232300,2580,2575,2580,2575,8218
|
|
20230706,135200,36546034155,2580,2580,2580,2575,23305
|
|
20230706,135100,36485935220,2580,2580,2580,2575,6572
|
|
20230706,135000,36468982860,2580,2575,2580,2570,24711
|
|
20230706,134900,36405346730,2575,2570,2575,2570,6524
|
|
20230706,134800,36388563170,2575,2575,2575,2570,5170
|
|
20230706,134700,36375260320,2575,2575,2575,2570,8670
|
|
20230706,134600,36352936820,2570,2570,2575,2570,3705
|
|
20230706,134500,36343411625,2570,2575,2580,2570,35704
|
|
20230706,134400,36251634445,2575,2575,2575,2570,26971
|
|
20230706,134300,36182185355,2575,2570,2575,2570,15440
|
|
20230706,134200,36142474730,2570,2565,2570,2565,9916
|
|
20230706,134100,36117037835,2570,2575,2575,2565,10847
|
|
20230706,134000,36089175045,2575,2575,2575,2570,23153
|
|
20230706,133900,36029655930,2575,2565,2575,2565,70022
|
|
20230706,133800,35849761225,2565,2560,2565,2555,30440
|
|
20230706,133700,35771754770,2560,2565,2565,2555,36510
|
|
20230706,133600,35678438650,2555,2555,2560,2555,29281
|
|
20230706,133500,35603546320,2555,2555,2560,2550,17349
|
|
20230706,133400,35559205795,2555,2560,2560,2550,41441
|
|
20230706,133300,35453333865,2560,2560,2560,2555,16922
|
|
20230706,133200,35410086515,2555,2555,2560,2555,40502
|
|
20230706,133100,35306601885,2555,2555,2560,2555,15802
|
|
20230706,133000,35266206520,2555,2560,2565,2555,36259
|
|
20230706,132900,35173397230,2560,2560,2565,2560,24253
|
|
20230706,132800,35111300465,2560,2565,2565,2560,12317
|
|
20230706,132700,35079763660,2565,2555,2565,2555,21679
|
|
20230706,132600,35024265945,2555,2560,2560,2555,22720
|
|
20230706,132500,34966170170,2555,2560,2560,2555,19473
|
|
20230706,132400,34916403095,2560,2560,2565,2555,15053
|
|
20230706,132300,34877878275,2560,2565,2565,2560,11294
|
|
20230706,132200,34848952050,2565,2555,2565,2555,15811
|
|
20230706,132100,34808498125,2560,2560,2565,2555,53239
|
|
20230706,132000,34672347035,2560,2565,2565,2560,13422
|
|
20230706,131900,34637984715,2565,2565,2570,2560,12486
|
|
20230706,131800,34605980945,2565,2560,2565,2560,12777
|
|
20230706,131700,34573209300,2565,2565,2565,2560,8835
|
|
20230706,131600,34550581180,2570,2575,2575,2555,100993
|
|
20230706,131500,34291851400,2570,2570,2580,2570,63602
|
|
20230706,131400,34128184430,2570,2555,2570,2555,211805
|
|
20230706,131300,33585615780,2555,2560,2565,2555,152497
|
|
20230706,131200,33195461360,2560,2565,2565,2560,25226
|
|
20230706,131100,33130849540,2560,2560,2565,2560,23780
|
|
20230706,131000,33069961920,2565,2565,2565,2560,10729
|
|
20230706,130900,33042476155,2565,2565,2565,2560,13397
|
|
20230706,130800,33008131550,2560,2565,2570,2560,8724
|
|
20230706,130700,32985760070,2570,2565,2570,2565,15285
|
|
20230706,130600,32946546170,2565,2565,2570,2565,15242
|
|
20230706,130500,32907443455,2565,2565,2570,2565,26016
|
|
20230706,130400,32840711225,2570,2565,2570,2565,15787
|
|
20230706,130300,32800217540,2565,2565,2570,2565,36873
|
|
20230706,130200,32705626860,2570,2565,2570,2560,37263
|
|
20230706,130100,32610081865,2565,2570,2570,2565,33049
|
|
20230706,130000,32525299515,2570,2570,2570,2565,28056
|
|
20230706,125900,32453291710,2565,2570,2570,2565,8368
|
|
20230706,125800,32431801985,2565,2565,2570,2560,21845
|
|
20230706,125700,32375769310,2570,2570,2575,2565,48769
|
|
20230706,125600,32250572670,2565,2570,2570,2560,22889
|
|
20230706,125500,32191861305,2570,2575,2575,2565,73289
|
|
20230706,125400,32003815410,2570,2575,2575,2570,5932
|
|
20230706,125300,31988567865,2570,2570,2575,2565,43086
|
|
20230706,125200,31877843725,2570,2570,2570,2565,25134
|
|
20230706,125100,31813249940,2575,2570,2575,2570,11146
|
|
20230706,125000,31784588015,2575,2570,2575,2570,14434
|
|
20230706,124900,31747490090,2575,2570,2575,2570,11649
|
|
20230706,124800,31717548655,2570,2570,2575,2570,17147
|
|
20230706,124700,31673473705,2575,2570,2575,2570,10212
|
|
20230706,124600,31647199780,2570,2575,2575,2570,16281
|
|
20230706,124500,31605318400,2580,2575,2580,2575,7026
|
|
20230706,124400,31587218065,2575,2580,2580,2575,11580
|
|
20230706,124300,31557392110,2580,2585,2585,2575,11102
|
|
20230706,124200,31528748805,2580,2570,2585,2570,91845
|
|
20230706,124100,31292081230,2575,2570,2575,2570,5890
|
|
20230706,124000,31276939435,2570,2570,2575,2570,23575
|
|
20230706,123900,31216333720,2570,2575,2575,2565,44888
|
|
20230706,123800,31100969100,2575,2570,2575,2565,42578
|
|
20230706,123700,30991594540,2570,2565,2575,2565,90102
|
|
20230706,123600,30760174815,2565,2575,2580,2565,120395
|
|
20230706,123500,30450909825,2575,2580,2580,2575,17506
|
|
20230706,123400,30405810295,2580,2585,2585,2575,44753
|
|
20230706,123300,30290312600,2585,2580,2585,2575,95127
|
|
20230706,123200,30045072385,2575,2580,2580,2570,69304
|
|
20230706,123100,29866737745,2575,2580,2585,2575,265285
|
|
20230706,123000,29182666525,2585,2585,2585,2580,83930
|
|
20230706,122900,28965963855,2585,2585,2590,2585,23339
|
|
20230706,122800,28905632300,2585,2585,2590,2580,14362
|
|
20230706,122700,28868506190,2590,2590,2590,2580,22742
|
|
20230706,122600,28809710195,2590,2585,2590,2580,28057
|
|
20230706,122500,28737179795,2585,2580,2585,2580,27312
|
|
20230706,122400,28666670235,2585,2585,2590,2580,40538
|
|
20230706,122300,28561893420,2585,2590,2590,2585,20637
|
|
20230706,122200,28508533625,2590,2590,2590,2585,4328
|
|
20230706,122100,28497339695,2585,2590,2595,2585,31732
|
|
20230706,122000,28415147475,2590,2585,2590,2585,31819
|
|
20230706,121900,28332892755,2590,2585,2590,2580,35651
|
|
20230706,121800,28240776375,2585,2585,2590,2580,55654
|
|
20230706,121700,28096965145,2585,2585,2590,2585,67605
|
|
20230706,121600,27922131600,2590,2600,2600,2580,286154
|
|
20230706,121500,27181659305,2600,2610,2610,2595,265628
|
|
20230706,121400,26491324960,2610,2610,2610,2605,3163
|
|
20230706,121300,26483073975,2605,2610,2610,2605,8848
|
|
20230706,121200,26459987800,2605,2610,2615,2605,45699
|
|
20230706,121100,26340724120,2610,2610,2610,2605,5783
|
|
20230706,121000,26325631025,2610,2615,2615,2605,12219
|
|
20230706,120900,26293735575,2615,2610,2615,2610,5546
|
|
20230706,120800,26279258240,2610,2610,2610,2605,16263
|
|
20230706,120700,26236851425,2610,2610,2610,2605,9941
|
|
20230706,120600,26210906425,2605,2605,2610,2600,18060
|
|
20230706,120500,26163868630,2605,2605,2605,2600,1960
|
|
20230706,120400,26158768400,2605,2600,2605,2600,3798
|
|
20230706,120300,26148881315,2600,2605,2605,2600,24386
|
|
20230706,120200,26085474625,2605,2605,2605,2600,25544
|
|
20230706,120100,26019044955,2605,2605,2605,2600,33418
|
|
20230706,120000,25932130975,2605,2600,2605,2600,28220
|
|
20230706,115900,25858725070,2605,2605,2605,2600,1203
|
|
20230706,115800,25855593410,2605,2610,2610,2600,22416
|
|
20230706,115700,25797206275,2610,2610,2610,2610,2571
|
|
20230706,115600,25790495965,2605,2605,2610,2605,20801
|
|
20230706,115500,25736296450,2610,2610,2610,2605,2069
|
|
20230706,115400,25730899860,2605,2605,2610,2605,18744
|
|
20230706,115300,25682061695,2605,2605,2610,2605,6601
|
|
20230706,115200,25664863985,2605,2610,2610,2605,3254
|
|
20230706,115100,25656384245,2605,2610,2610,2605,15311
|
|
20230706,115000,25616487100,2605,2605,2610,2605,3910
|
|
20230706,114900,25606297450,2610,2605,2610,2605,2481
|
|
20230706,114800,25599832520,2605,2605,2610,2605,3908
|
|
20230706,114700,25589650535,2610,2610,2610,2605,3887
|
|
20230706,114600,25579517070,2610,2605,2610,2605,3453
|
|
20230706,114500,25570512820,2610,2605,2610,2605,3921
|
|
20230706,114400,25560288975,2605,2610,2610,2605,5143
|
|
20230706,114300,25546888375,2610,2605,2610,2605,6517
|
|
20230706,114200,25529908300,2605,2605,2610,2605,21161
|
|
20230706,114100,25474780985,2605,2605,2610,2600,35588
|
|
20230706,114000,25382137095,2605,2610,2615,2605,9459
|
|
20230706,113900,25357471680,2605,2610,2615,2600,127164
|
|
20230706,113800,25026175860,2615,2610,2615,2605,6881
|
|
20230706,113700,25008226180,2610,2610,2610,2605,11372
|
|
20230706,113600,24978567575,2610,2610,2615,2605,9085
|
|
20230706,113500,24954860410,2615,2610,2615,2605,106281
|
|
20230706,113400,24677534170,2610,2620,2620,2610,10564
|
|
20230706,113300,24649911500,2620,2615,2620,2610,7436
|
|
20230706,113200,24630462835,2615,2610,2615,2610,28404
|
|
20230706,113100,24556249015,2615,2615,2615,2610,5942
|
|
20230706,113000,24540722980,2615,2610,2615,2610,11601
|
|
20230706,112900,24510431355,2615,2615,2615,2610,13351
|
|
20230706,112800,24475546270,2615,2615,2620,2610,18169
|
|
20230706,112700,24428065700,2615,2620,2625,2615,11421
|
|
20230706,112600,24398186130,2615,2620,2625,2615,6473
|
|
20230706,112500,24381227765,2620,2615,2620,2615,6454
|
|
20230706,112400,24364338105,2615,2615,2615,2615,9514
|
|
20230706,112300,24339458995,2615,2615,2620,2615,5775
|
|
20230706,112200,24324347220,2615,2615,2615,2610,13872
|
|
20230706,112100,24288085245,2615,2620,2620,2615,12912
|
|
20230706,112000,24254320325,2620,2620,2620,2610,41469
|
|
20230706,111900,24145829885,2620,2615,2625,2615,30923
|
|
20230706,111800,24064827360,2615,2620,2620,2615,11879
|
|
20230706,111700,24033763235,2620,2615,2620,2615,39143
|
|
20230706,111600,23931388860,2620,2625,2625,2615,89295
|
|
20230706,111500,23697753270,2620,2620,2625,2620,2091
|
|
20230706,111400,23692272120,2625,2625,2625,2620,7556
|
|
20230706,111300,23672456370,2620,2620,2625,2615,35135
|
|
20230706,111200,23580467665,2620,2620,2625,2615,77666
|
|
20230706,111100,23376999955,2625,2625,2625,2620,9271
|
|
20230706,111000,23352684760,2625,2630,2630,2625,26513
|
|
20230706,110900,23283080985,2630,2630,2630,2625,3549
|
|
20230706,110800,23273757090,2630,2635,2635,2630,6178
|
|
20230706,110700,23257508540,2630,2630,2630,2625,16853
|
|
20230706,110600,23213228220,2630,2625,2630,2625,6710
|
|
20230706,110500,23195613765,2625,2635,2635,2625,3379
|
|
20230706,110400,23186727490,2635,2630,2635,2625,11268
|
|
20230706,110300,23157105145,2630,2635,2635,2630,2715
|
|
20230706,110200,23149956440,2635,2635,2635,2630,3680
|
|
20230706,110100,23140269865,2635,2640,2640,2625,70085
|
|
20230706,110000,22955943210,2640,2640,2640,2635,3535
|
|
20230706,105900,22946620470,2635,2640,2640,2635,1932
|
|
20230706,105800,22941520495,2640,2635,2640,2635,11473
|
|
20230706,105700,22911254705,2640,2635,2640,2635,23216
|
|
20230706,105600,22850068455,2635,2630,2635,2625,20885
|
|
20230706,105500,22795143300,2630,2630,2630,2625,31066
|
|
20230706,105400,22713589235,2630,2635,2635,2630,17118
|
|
20230706,105300,22668567685,2635,2635,2635,2630,33352
|
|
20230706,105200,22580849440,2630,2635,2640,2630,13676
|
|
20230706,105100,22544822800,2635,2640,2645,2635,18469
|
|
20230706,105000,22496145295,2640,2640,2645,2635,22741
|
|
20230706,104900,22436151240,2640,2645,2645,2640,3764
|
|
20230706,104800,22426195730,2645,2645,2645,2640,9206
|
|
20230706,104700,22401875300,2645,2640,2645,2640,3864
|
|
20230706,104600,22391669630,2640,2640,2645,2635,10044
|
|
20230706,104500,22365154515,2640,2640,2640,2635,12726
|
|
20230706,104400,22331619970,2640,2640,2645,2635,11223
|
|
20230706,104300,22301995300,2640,2640,2645,2635,17659
|
|
20230706,104200,22255425040,2640,2640,2640,2635,17495
|
|
20230706,104100,22209239675,2640,2640,2645,2635,18804
|
|
20230706,104000,22159597605,2640,2645,2645,2640,2137
|
|
20230706,103900,22153950985,2645,2645,2645,2640,14791
|
|
20230706,103800,22114837300,2645,2640,2645,2640,2564
|
|
20230706,103700,22108055920,2645,2640,2645,2640,1774
|
|
20230706,103600,22103370000,2640,2645,2650,2640,15307
|
|
20230706,103500,22062926145,2645,2650,2650,2645,17268
|
|
20230706,103400,22017247960,2650,2650,2650,2645,9468
|
|
20230706,103300,21992158785,2650,2645,2650,2645,5174
|
|
20230706,103200,21978470275,2650,2645,2650,2645,4366
|
|
20230706,103100,21966920880,2650,2650,2650,2640,15682
|
|
20230706,103000,21925455690,2650,2645,2650,2640,56199
|
|
20230706,102900,21776671315,2645,2645,2645,2640,14677
|
|
20230706,102800,21737861210,2640,2640,2645,2640,6324
|
|
20230706,102700,21721138530,2640,2640,2645,2640,3232
|
|
20230706,102600,21712604890,2645,2640,2645,2640,5774
|
|
20230706,102500,21697352740,2645,2640,2645,2640,11440
|
|
20230706,102400,21667151135,2640,2640,2645,2635,15470
|
|
20230706,102300,21626268580,2640,2640,2640,2630,28468
|
|
20230706,102200,21551215035,2640,2635,2640,2635,9045
|
|
20230706,102100,21527360495,2635,2640,2645,2630,15971
|
|
20230706,102000,21485262580,2645,2640,2645,2640,11035
|
|
20230706,101900,21456122370,2640,2630,2640,2630,8942
|
|
20230706,101800,21432540755,2635,2625,2635,2620,31735
|
|
20230706,101700,21349163115,2625,2625,2625,2620,6061
|
|
20230706,101600,21333267350,2625,2620,2630,2620,31484
|
|
20230706,101500,21250671330,2625,2625,2625,2620,19190
|
|
20230706,101400,21200324575,2625,2630,2630,2620,24496
|
|
20230706,101300,21136032145,2630,2630,2630,2625,11590
|
|
20230706,101200,21105597210,2625,2630,2630,2625,14884
|
|
20230706,101100,21066465450,2630,2625,2630,2625,17004
|
|
20230706,101000,21021785520,2625,2630,2635,2625,12089
|
|
20230706,100900,20990020520,2635,2640,2640,2625,46287
|
|
20230706,100800,20868195610,2640,2635,2640,2630,8543
|
|
20230706,100700,20845677135,2635,2640,2640,2630,21464
|
|
20230706,100600,20789145365,2635,2645,2645,2635,36202
|
|
20230706,100500,20693560265,2640,2655,2655,2640,70994
|
|
20230706,100400,20505645660,2655,2650,2655,2645,124445
|
|
20230706,100300,20175747235,2645,2645,2650,2645,37430
|
|
20230706,100200,20076682390,2645,2645,2650,2640,30119
|
|
20230706,100100,19997019010,2645,2640,2650,2635,57318
|
|
20230706,100000,19845484700,2640,2635,2640,2630,16564
|
|
20230706,095900,19801829260,2635,2635,2635,2630,28242
|
|
20230706,095800,19727431755,2635,2640,2645,2630,58294
|
|
20230706,095700,19573667575,2640,2635,2640,2635,46181
|
|
20230706,095600,19451781095,2635,2630,2635,2630,65131
|
|
20230706,095500,19280316395,2630,2625,2630,2620,25008
|
|
20230706,095400,19214690635,2625,2620,2625,2615,14847
|
|
20230706,095300,19175775925,2620,2625,2625,2615,41461
|
|
20230706,095200,19067149575,2625,2630,2630,2620,24518
|
|
20230706,095100,19002789315,2630,2620,2630,2620,26367
|
|
20230706,095000,18933598900,2620,2620,2625,2615,10449
|
|
20230706,094900,18906229010,2615,2620,2625,2615,27125
|
|
20230706,094800,18835222205,2625,2615,2625,2615,23939
|
|
20230706,094700,18772504710,2620,2615,2620,2615,9790
|
|
20230706,094600,18746879065,2615,2615,2620,2610,14405
|
|
20230706,094500,18709233880,2615,2615,2620,2610,18771
|
|
20230706,094400,18660146030,2615,2615,2620,2610,21358
|
|
20230706,094300,18604324910,2610,2615,2620,2610,15878
|
|
20230706,094200,18562842135,2620,2615,2625,2610,72242
|
|
20230706,094100,18373994765,2615,2625,2630,2615,32872
|
|
20230706,094000,18287801945,2625,2625,2630,2620,13844
|
|
20230706,093900,18251480180,2620,2615,2630,2610,95959
|
|
20230706,093800,18000605100,2615,2615,2625,2615,67982
|
|
20230706,093700,17822674810,2615,2615,2620,2610,37560
|
|
20230706,093600,17724390725,2615,2620,2620,2615,55849
|
|
20230706,093500,17578301360,2615,2620,2625,2615,38863
|
|
20230706,093400,17476449460,2620,2630,2630,2615,39303
|
|
20230706,093300,17373290715,2630,2625,2630,2625,34022
|
|
20230706,093200,17283861725,2625,2625,2630,2615,46503
|
|
20230706,093100,17161849210,2615,2615,2625,2610,124388
|
|
20230706,093000,16836713770,2620,2620,2620,2610,53075
|
|
20230706,092900,16697927970,2620,2620,2625,2615,59678
|
|
20230706,092800,16541771780,2620,2605,2620,2605,269710
|
|
20230706,092700,15837749310,2605,2630,2630,2600,599343
|
|
20230706,092600,14273011935,2625,2625,2630,2625,45131
|
|
20230706,092500,14154536850,2630,2635,2635,2625,81749
|
|
20230706,092400,13939591985,2635,2635,2635,2630,42399
|
|
20230706,092300,13827988645,2635,2635,2635,2630,23557
|
|
20230706,092200,13765965430,2630,2640,2650,2630,118275
|
|
20230706,092100,13454058775,2645,2635,2645,2635,47874
|
|
20230706,092000,13327588230,2640,2640,2640,2635,46844
|
|
20230706,091900,13204070200,2640,2635,2640,2620,135642
|
|
20230706,091800,12847200840,2625,2640,2640,2620,128196
|
|
20230706,091700,12510304590,2640,2640,2645,2630,63476
|
|
20230706,091600,12342918705,2640,2640,2645,2635,45862
|
|
20230706,091500,12221780855,2640,2645,2650,2635,77503
|
|
20230706,091400,12017154170,2645,2645,2645,2635,83350
|
|
20230706,091300,11797168350,2645,2630,2645,2620,198728
|
|
20230706,091200,11274402990,2630,2625,2645,2620,289851
|
|
20230706,091100,10511029350,2630,2665,2670,2620,642119
|
|
20230706,091000,8816238595,2670,2685,2695,2655,371990
|
|
20230706,090900,7823162325,2695,2695,2705,2680,245183
|
|
20230706,090800,7162635770,2695,2695,2695,2685,123819
|
|
20230706,090700,6829608490,2695,2685,2695,2680,122483
|
|
20230706,090600,6500282815,2685,2685,2690,2675,195831
|
|
20230706,090500,5975348170,2685,2690,2695,2680,152123
|
|
20230706,090400,5566847645,2690,2690,2705,2685,274086
|
|
20230706,090300,4828003745,2690,2680,2700,2675,200469
|
|
20230706,090200,4288900240,2675,2690,2695,2675,291563
|
|
20230706,090100,3505577680,2690,2715,2715,2690,352106
|
|
20230706,090000,2554605255,2715,2710,2715,2690,929984
|