596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,185200,35543476345,2600,2600,2600,2600,0
|
|
20230707,185100,35543476345,2600,2600,2600,2600,0
|
|
20230707,185000,35543476345,2600,2600,2600,2600,0
|
|
20230707,184900,35543476345,2600,2600,2600,2600,0
|
|
20230707,184800,35543476345,2600,2600,2600,2600,0
|
|
20230707,184700,35543476345,2600,2600,2600,2600,0
|
|
20230707,184600,35543476345,2600,2600,2600,2600,0
|
|
20230707,184500,35543476345,2600,2600,2600,2600,0
|
|
20230707,184400,35543476345,2600,2600,2600,2600,0
|
|
20230707,184300,35543476345,2600,2600,2600,2600,0
|
|
20230707,184200,35543476345,2600,2600,2600,2600,0
|
|
20230707,184100,35543476345,2600,2600,2600,2600,0
|
|
20230707,184000,35543476345,2600,2600,2600,2600,0
|
|
20230707,183900,35543476345,2600,2600,2600,2600,0
|
|
20230707,183800,35543476345,2600,2600,2600,2600,0
|
|
20230707,183700,35543476345,2600,2600,2600,2600,0
|
|
20230707,183600,35543476345,2600,2600,2600,2600,0
|
|
20230707,183500,35543476345,2600,2600,2600,2600,0
|
|
20230707,183400,35543476345,2600,2600,2600,2600,0
|
|
20230707,183300,35543476345,2600,2600,2600,2600,0
|
|
20230707,183200,35543476345,2600,2600,2600,2600,0
|
|
20230707,183100,35543476345,2600,2600,2600,2600,0
|
|
20230707,183000,35543476345,2600,2600,2600,2600,0
|
|
20230707,182900,35543476345,2600,2600,2600,2600,0
|
|
20230707,182800,35543476345,2600,2600,2600,2600,0
|
|
20230707,182700,35543476345,2600,2600,2600,2600,0
|
|
20230707,182600,35543476345,2600,2600,2600,2600,0
|
|
20230707,182500,35543476345,2600,2600,2600,2600,0
|
|
20230707,182400,35543476345,2600,2600,2600,2600,0
|
|
20230707,182300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,182200,35543476345,2600,2600,2600,2600,0
|
|
20230707,182100,35543476345,2600,2600,2600,2600,0
|
|
20230707,182000,35543476345,2600,2600,2600,2600,0
|
|
20230707,181900,35543476345,2600,2600,2600,2600,0
|
|
20230707,181800,35543476345,2600,2600,2600,2600,0
|
|
20230707,181700,35543476345,2600,2600,2600,2600,0
|
|
20230707,181600,35543476345,2600,2600,2600,2600,0
|
|
20230707,181500,35543476345,2600,2600,2600,2600,0
|
|
20230707,181400,35543476345,2600,2600,2600,2600,0
|
|
20230707,181300,35543476345,2600,2600,2600,2600,0
|
|
20230707,181200,35543476345,2600,2600,2600,2600,0
|
|
20230707,181100,35543476345,2600,2600,2600,2600,0
|
|
20230707,181000,35543476345,2600,2600,2600,2600,0
|
|
20230707,180900,35543476345,2600,2600,2600,2600,0
|
|
20230707,180800,35543476345,2600,2600,2600,2600,0
|
|
20230707,180700,35543476345,2600,2600,2600,2600,0
|
|
20230707,180600,35543476345,2600,2600,2600,2600,0
|
|
20230707,180500,35543476345,2600,2600,2600,2600,0
|
|
20230707,180400,35543476345,2600,2600,2600,2600,0
|
|
20230707,180300,35543476345,2600,2600,2600,2600,0
|
|
20230707,180200,35543476345,2600,2600,2600,2600,0
|
|
20230707,180100,35543476345,2600,2600,2600,2600,0
|
|
20230707,180000,35543476345,2600,2600,2600,2600,0
|
|
20230707,175900,35543476345,2600,2600,2600,2600,0
|
|
20230707,175800,35543476345,2600,2600,2600,2600,0
|
|
20230707,175700,35543476345,2600,2600,2600,2600,0
|
|
20230707,175600,35543476345,2600,2600,2600,2600,0
|
|
20230707,175500,35543476345,2600,2600,2600,2600,0
|
|
20230707,175400,35543476345,2600,2600,2600,2600,0
|
|
20230707,175300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,175200,35543476345,2600,2600,2600,2600,0
|
|
20230707,175100,35543476345,2600,2600,2600,2600,0
|
|
20230707,175000,35543476345,2600,2600,2600,2600,0
|
|
20230707,174900,35543476345,2600,2600,2600,2600,0
|
|
20230707,174800,35543476345,2600,2600,2600,2600,0
|
|
20230707,174700,35543476345,2600,2600,2600,2600,0
|
|
20230707,174600,35543476345,2600,2600,2600,2600,0
|
|
20230707,174500,35543476345,2600,2600,2600,2600,0
|
|
20230707,174400,35543476345,2600,2600,2600,2600,0
|
|
20230707,174300,35543476345,2600,2600,2600,2600,0
|
|
20230707,174200,35543476345,2600,2600,2600,2600,0
|
|
20230707,174100,35543476345,2600,2600,2600,2600,0
|
|
20230707,174000,35543476345,2600,2600,2600,2600,0
|
|
20230707,173900,35543476345,2600,2600,2600,2600,0
|
|
20230707,173800,35543476345,2600,2600,2600,2600,0
|
|
20230707,173700,35543476345,2600,2600,2600,2600,0
|
|
20230707,173600,35543476345,2600,2600,2600,2600,0
|
|
20230707,173500,35543476345,2600,2600,2600,2600,0
|
|
20230707,173400,35543476345,2600,2600,2600,2600,0
|
|
20230707,173300,35543476345,2600,2600,2600,2600,0
|
|
20230707,173200,35543476345,2600,2600,2600,2600,0
|
|
20230707,173100,35543476345,2600,2600,2600,2600,0
|
|
20230707,173000,35543476345,2600,2600,2600,2600,0
|
|
20230707,172900,35543476345,2600,2600,2600,2600,0
|
|
20230707,172800,35543476345,2600,2600,2600,2600,0
|
|
20230707,172700,35543476345,2600,2600,2600,2600,0
|
|
20230707,172600,35543476345,2600,2600,2600,2600,0
|
|
20230707,172500,35543476345,2600,2600,2600,2600,0
|
|
20230707,172400,35543476345,2600,2600,2600,2600,0
|
|
20230707,172300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,172200,35543476345,2600,2600,2600,2600,0
|
|
20230707,172100,35543476345,2600,2600,2600,2600,0
|
|
20230707,172000,35543476345,2600,2600,2600,2600,0
|
|
20230707,171900,35543476345,2600,2600,2600,2600,0
|
|
20230707,171800,35543476345,2600,2600,2600,2600,0
|
|
20230707,171700,35543476345,2600,2600,2600,2600,0
|
|
20230707,171600,35543476345,2600,2600,2600,2600,0
|
|
20230707,171500,35543476345,2600,2600,2600,2600,0
|
|
20230707,171400,35543476345,2600,2600,2600,2600,0
|
|
20230707,171300,35543476345,2600,2600,2600,2600,0
|
|
20230707,171200,35543476345,2600,2600,2600,2600,0
|
|
20230707,171100,35543476345,2600,2600,2600,2600,0
|
|
20230707,171000,35543476345,2600,2600,2600,2600,0
|
|
20230707,170900,35543476345,2600,2600,2600,2600,0
|
|
20230707,170800,35543476345,2600,2600,2600,2600,0
|
|
20230707,170700,35543476345,2600,2600,2600,2600,0
|
|
20230707,170600,35543476345,2600,2600,2600,2600,0
|
|
20230707,170500,35543476345,2600,2600,2600,2600,0
|
|
20230707,170400,35543476345,2600,2600,2600,2600,0
|
|
20230707,170300,35543476345,2600,2600,2600,2600,0
|
|
20230707,170200,35543476345,2600,2600,2600,2600,0
|
|
20230707,170100,35543476345,2600,2600,2600,2600,0
|
|
20230707,170000,35543476345,2600,2600,2600,2600,0
|
|
20230707,165900,35543476345,2600,2600,2600,2600,0
|
|
20230707,165800,35543476345,2600,2600,2600,2600,0
|
|
20230707,165700,35543476345,2600,2600,2600,2600,0
|
|
20230707,165600,35543476345,2600,2600,2600,2600,0
|
|
20230707,165500,35543476345,2600,2600,2600,2600,0
|
|
20230707,165400,35543476345,2600,2600,2600,2600,0
|
|
20230707,165300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,165200,35543476345,2600,2600,2600,2600,0
|
|
20230707,165100,35543476345,2600,2600,2600,2600,0
|
|
20230707,165000,35543476345,2600,2600,2600,2600,0
|
|
20230707,164900,35543476345,2600,2600,2600,2600,0
|
|
20230707,164800,35543476345,2600,2600,2600,2600,0
|
|
20230707,164700,35543476345,2600,2600,2600,2600,0
|
|
20230707,164600,35543476345,2600,2600,2600,2600,0
|
|
20230707,164500,35543476345,2600,2600,2600,2600,0
|
|
20230707,164400,35543476345,2600,2600,2600,2600,0
|
|
20230707,164300,35543476345,2600,2600,2600,2600,0
|
|
20230707,164200,35543476345,2600,2600,2600,2600,0
|
|
20230707,164100,35543476345,2600,2600,2600,2600,0
|
|
20230707,164000,35543476345,2600,2600,2600,2600,0
|
|
20230707,163900,35543476345,2600,2600,2600,2600,0
|
|
20230707,163800,35543476345,2600,2600,2600,2600,0
|
|
20230707,163700,35543476345,2600,2600,2600,2600,0
|
|
20230707,163600,35543476345,2600,2600,2600,2600,0
|
|
20230707,163500,35543476345,2600,2600,2600,2600,0
|
|
20230707,163400,35543476345,2600,2600,2600,2600,0
|
|
20230707,163300,35543476345,2600,2600,2600,2600,0
|
|
20230707,163200,35543476345,2600,2600,2600,2600,0
|
|
20230707,163100,35543476345,2600,2600,2600,2600,0
|
|
20230707,163000,35543476345,2600,2600,2600,2600,0
|
|
20230707,162900,35543476345,2600,2600,2600,2600,0
|
|
20230707,162800,35543476345,2600,2600,2600,2600,0
|
|
20230707,162700,35543476345,2600,2600,2600,2600,0
|
|
20230707,162600,35543476345,2600,2600,2600,2600,0
|
|
20230707,162500,35543476345,2600,2600,2600,2600,0
|
|
20230707,162400,35543476345,2600,2600,2600,2600,0
|
|
20230707,162300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,162200,35543476345,2600,2600,2600,2600,0
|
|
20230707,162100,35543476345,2600,2600,2600,2600,0
|
|
20230707,162000,35543476345,2600,2600,2600,2600,0
|
|
20230707,161900,35543476345,2600,2600,2600,2600,0
|
|
20230707,161800,35543476345,2600,2600,2600,2600,0
|
|
20230707,161700,35543476345,2600,2600,2600,2600,0
|
|
20230707,161600,35543476345,2600,2600,2600,2600,0
|
|
20230707,161500,35543476345,2600,2600,2600,2600,0
|
|
20230707,161400,35543476345,2600,2600,2600,2600,0
|
|
20230707,161300,35543476345,2600,2600,2600,2600,0
|
|
20230707,161200,35543476345,2600,2600,2600,2600,0
|
|
20230707,161100,35543476345,2600,2600,2600,2600,0
|
|
20230707,161000,35543476345,2600,2600,2600,2600,0
|
|
20230707,160900,35543476345,2600,2600,2600,2600,0
|
|
20230707,160800,35543476345,2600,2600,2600,2600,0
|
|
20230707,160700,35543476345,2600,2600,2600,2600,0
|
|
20230707,160600,35543476345,2600,2600,2600,2600,0
|
|
20230707,160500,35543476345,2600,2600,2600,2600,0
|
|
20230707,160400,35543476345,2600,2600,2600,2600,0
|
|
20230707,160300,35543476345,2600,2600,2600,2600,0
|
|
20230707,160200,35543476345,2600,2600,2600,2600,0
|
|
20230707,160100,35543476345,2600,2600,2600,2600,0
|
|
20230707,160000,35543476345,2600,2600,2600,2600,0
|
|
20230707,155900,35543476345,2600,2600,2600,2600,0
|
|
20230707,155800,35543476345,2600,2600,2600,2600,0
|
|
20230707,155700,35543476345,2600,2600,2600,2600,0
|
|
20230707,155600,35543476345,2600,2600,2600,2600,0
|
|
20230707,155500,35543476345,2600,2600,2600,2600,0
|
|
20230707,155400,35543476345,2600,2600,2600,2600,0
|
|
20230707,155300,35543476345,2600,2600,2600,2600,303007
|
|
20230707,155200,35543476345,2600,2600,2600,2600,0
|
|
20230707,155100,35543476345,2600,2600,2600,2600,0
|
|
20230707,155000,35543476345,2600,2600,2600,2600,0
|
|
20230707,154900,35543476345,2600,2600,2600,2600,0
|
|
20230707,154800,35543476345,2600,2600,2600,2600,0
|
|
20230707,154700,35543476345,2600,2600,2600,2600,0
|
|
20230707,154600,35543476345,2600,2600,2600,2600,0
|
|
20230707,154500,35543476345,2600,2600,2600,2600,0
|
|
20230707,154400,35543476345,2600,2600,2600,2600,0
|
|
20230707,154300,35543476345,2600,2600,2600,2600,0
|
|
20230707,154200,35543476345,2600,2600,2600,2600,0
|
|
20230707,154100,35543476345,2600,2600,2600,2600,0
|
|
20230707,154000,35543476345,2600,2600,2600,2600,0
|
|
20230707,153900,35543476345,2600,2600,2600,2600,0
|
|
20230707,153800,35543476345,2600,2600,2600,2600,0
|
|
20230707,153700,35543476345,2600,2600,2600,2600,0
|
|
20230707,153600,35543476345,2600,2600,2600,2600,0
|
|
20230707,153500,35543476345,2600,2600,2600,2600,0
|
|
20230707,153400,35543476345,2600,2600,2600,2600,0
|
|
20230707,153300,35543476345,2600,2600,2600,2600,0
|
|
20230707,153200,35543476345,2600,2600,2600,2600,0
|
|
20230707,153100,35543476345,2600,2600,2600,2600,0
|
|
20230707,153000,35543476345,2600,2600,2600,2600,303007
|
|
20230707,152900,34755658145,2595,2595,2595,2595,0
|
|
20230707,152800,34755658145,2595,2595,2595,2595,0
|
|
20230707,152700,34755658145,2595,2595,2595,2595,0
|
|
20230707,152600,34755658145,2595,2595,2595,2595,0
|
|
20230707,152500,34755658145,2595,2595,2595,2595,0
|
|
20230707,152400,34755658145,2595,2595,2595,2595,0
|
|
20230707,152300,34755658145,2595,2595,2595,2595,0
|
|
20230707,152200,34755658145,2595,2595,2595,2595,0
|
|
20230707,152100,34755658145,2595,2595,2595,2595,0
|
|
20230707,152000,34755658145,2595,2595,2595,2595,0
|
|
20230707,151900,34755658145,2595,2600,2600,2595,81781
|
|
20230707,151800,34543190165,2595,2600,2600,2595,31830
|
|
20230707,151700,34460469725,2600,2600,2605,2595,51094
|
|
20230707,151600,34327634280,2600,2605,2605,2595,74632
|
|
20230707,151500,34133426340,2605,2600,2605,2595,71307
|
|
20230707,151400,33947977820,2605,2600,2605,2595,45816
|
|
20230707,151300,33828847525,2600,2605,2610,2600,159959
|
|
20230707,151200,33412333890,2600,2595,2605,2590,148888
|
|
20230707,151100,33025386470,2595,2595,2595,2590,30209
|
|
20230707,151000,32947099675,2590,2585,2590,2580,151318
|
|
20230707,150900,32555716835,2585,2580,2585,2580,31498
|
|
20230707,150800,32474382220,2585,2585,2585,2580,23183
|
|
20230707,150700,32414517665,2580,2585,2585,2580,30844
|
|
20230707,150600,32334836065,2585,2580,2585,2575,25832
|
|
20230707,150500,32268163070,2580,2585,2585,2580,35388
|
|
20230707,150400,32176846745,2580,2585,2585,2580,12423
|
|
20230707,150300,32144750525,2580,2585,2585,2580,23187
|
|
20230707,150200,32084825710,2585,2585,2585,2575,45534
|
|
20230707,150100,31967261410,2585,2580,2585,2575,101972
|
|
20230707,150000,31703874175,2580,2565,2585,2565,108364
|
|
20230707,145900,31424636250,2565,2560,2570,2555,77393
|
|
20230707,145800,31226190540,2565,2560,2565,2560,6358
|
|
20230707,145700,31209913845,2560,2560,2560,2555,15890
|
|
20230707,145600,31169239450,2560,2555,2560,2555,24075
|
|
20230707,145500,31107638450,2555,2560,2565,2555,12705
|
|
20230707,145400,31075136015,2560,2560,2565,2555,22986
|
|
20230707,145300,31016293035,2560,2560,2560,2555,18423
|
|
20230707,145200,30969131805,2560,2560,2565,2560,4386
|
|
20230707,145100,30957890610,2565,2560,2565,2560,3502
|
|
20230707,145000,30948925140,2560,2560,2565,2560,6777
|
|
20230707,144900,30931573365,2560,2560,2560,2555,8066
|
|
20230707,144800,30910928850,2560,2560,2565,2555,12324
|
|
20230707,144700,30879387070,2560,2565,2565,2560,6738
|
|
20230707,144600,30862127485,2565,2565,2570,2560,31543
|
|
20230707,144500,30781228295,2570,2570,2570,2565,7384
|
|
20230707,144400,30762257575,2570,2570,2570,2565,14704
|
|
20230707,144300,30724496100,2565,2565,2565,2560,25241
|
|
20230707,144200,30659784905,2565,2555,2565,2555,19583
|
|
20230707,144100,30609657145,2560,2550,2560,2550,50379
|
|
20230707,144000,30480987680,2550,2550,2550,2550,16396
|
|
20230707,143900,30439177880,2555,2555,2555,2550,2991
|
|
20230707,143800,30431543260,2555,2555,2555,2550,3797
|
|
20230707,143700,30421854710,2550,2550,2555,2545,4625
|
|
20230707,143600,30410059605,2545,2550,2555,2545,2196
|
|
20230707,143500,30404462315,2550,2550,2555,2550,12968
|
|
20230707,143400,30371392515,2550,2550,2550,2545,4648
|
|
20230707,143300,30359542125,2545,2550,2550,2545,4966
|
|
20230707,143200,30346882330,2550,2550,2555,2550,19064
|
|
20230707,143100,30298267535,2550,2555,2555,2550,8044
|
|
20230707,143000,30277749620,2550,2550,2555,2545,4123
|
|
20230707,142900,30267236380,2550,2550,2550,2545,2208
|
|
20230707,142800,30261607690,2545,2550,2555,2545,6014
|
|
20230707,142700,30246274015,2550,2550,2555,2550,23511
|
|
20230707,142600,30186316835,2550,2550,2550,2550,3496
|
|
20230707,142500,30177402035,2550,2550,2555,2550,4655
|
|
20230707,142400,30165529710,2550,2555,2560,2550,4392
|
|
20230707,142300,30154316500,2555,2555,2555,2550,5265
|
|
20230707,142200,30140871920,2550,2555,2555,2550,5378
|
|
20230707,142100,30127131135,2555,2555,2560,2555,10644
|
|
20230707,142000,30099934210,2555,2550,2555,2550,25296
|
|
20230707,141900,30035335350,2550,2550,2555,2545,15668
|
|
20230707,141800,29995351035,2545,2550,2550,2545,4268
|
|
20230707,141700,29984475135,2545,2550,2550,2545,10793
|
|
20230707,141600,29956992650,2550,2550,2555,2545,11880
|
|
20230707,141500,29926705865,2550,2555,2555,2550,35126
|
|
20230707,141400,29837121770,2555,2555,2555,2550,7567
|
|
20230707,141300,29817818170,2555,2555,2555,2550,2464
|
|
20230707,141200,29811533660,2555,2555,2555,2550,2070
|
|
20230707,141100,29806244820,2550,2555,2555,2550,6665
|
|
20230707,141000,29789216555,2555,2555,2555,2550,12269
|
|
20230707,140900,29757906690,2550,2550,2555,2550,4638
|
|
20230707,140800,29746076285,2550,2555,2555,2550,1957
|
|
20230707,140700,29741085435,2555,2560,2560,2555,11424
|
|
20230707,140600,29711891890,2560,2560,2560,2555,464
|
|
20230707,140500,29710705815,2560,2555,2560,2555,6874
|
|
20230707,140400,29693132470,2560,2560,2560,2555,1801
|
|
20230707,140300,29688525020,2555,2555,2565,2555,27043
|
|
20230707,140200,29619347255,2555,2560,2560,2555,6093
|
|
20230707,140100,29603759580,2560,2555,2560,2555,7278
|
|
20230707,140000,29585128715,2560,2560,2560,2560,7785
|
|
20230707,135900,29565199115,2560,2560,2565,2560,2115
|
|
20230707,135800,29559784460,2560,2565,2565,2560,4604
|
|
20230707,135700,29547996860,2560,2560,2565,2555,16971
|
|
20230707,135600,29504518420,2560,2560,2560,2555,15322
|
|
20230707,135500,29465296610,2560,2555,2560,2550,5420
|
|
20230707,135400,29451449870,2555,2550,2555,2550,4833
|
|
20230707,135300,29439104470,2550,2550,2555,2550,1909
|
|
20230707,135200,29434230640,2555,2550,2555,2545,12963
|
|
20230707,135100,29401175045,2555,2555,2555,2550,4282
|
|
20230707,135000,29390253310,2555,2550,2555,2550,5809
|
|
20230707,134900,29375431765,2555,2550,2555,2545,10115
|
|
20230707,134800,29349639090,2550,2550,2555,2545,618
|
|
20230707,134700,29348062795,2550,2555,2555,2545,9566
|
|
20230707,134600,29323686650,2550,2550,2550,2545,7878
|
|
20230707,134500,29303602760,2550,2550,2550,2545,6102
|
|
20230707,134400,29288044425,2550,2550,2550,2545,1279
|
|
20230707,134300,29284788240,2550,2550,2550,2545,6960
|
|
20230707,134200,29267063600,2550,2550,2555,2545,2685
|
|
20230707,134100,29260216880,2550,2545,2550,2545,21279
|
|
20230707,134000,29205982275,2545,2545,2550,2545,3972
|
|
20230707,133900,29195871345,2545,2545,2550,2540,17265
|
|
20230707,133800,29151955930,2545,2540,2545,2540,8924
|
|
20230707,133700,29129285490,2540,2550,2550,2540,36872
|
|
20230707,133600,29035467580,2550,2550,2550,2545,10017
|
|
20230707,133500,29009966175,2550,2550,2550,2545,9090
|
|
20230707,133400,28986829545,2550,2545,2550,2545,2691
|
|
20230707,133300,28979971450,2545,2550,2550,2545,17511
|
|
20230707,133200,28935398500,2550,2545,2550,2545,4204
|
|
20230707,133100,28924699265,2545,2545,2550,2540,12140
|
|
20230707,133000,28893800845,2545,2550,2550,2545,16232
|
|
20230707,132900,28852485635,2545,2540,2550,2540,14894
|
|
20230707,132800,28814574950,2540,2540,2545,2540,5647
|
|
20230707,132700,28800225310,2540,2545,2545,2540,5979
|
|
20230707,132600,28785030170,2540,2540,2545,2540,11730
|
|
20230707,132500,28755228320,2540,2545,2545,2540,23210
|
|
20230707,132400,28696264755,2540,2540,2545,2540,31062
|
|
20230707,132300,28617348005,2545,2550,2550,2540,12480
|
|
20230707,132200,28585632335,2545,2540,2550,2540,30877
|
|
20230707,132100,28507131730,2545,2545,2550,2540,34905
|
|
20230707,132000,28418354805,2550,2545,2550,2545,32137
|
|
20230707,131900,28336565190,2545,2545,2550,2545,9389
|
|
20230707,131800,28312662960,2545,2555,2555,2545,10779
|
|
20230707,131700,28285201505,2550,2550,2555,2550,8680
|
|
20230707,131600,28263063325,2550,2555,2555,2550,12793
|
|
20230707,131500,28230440940,2550,2555,2555,2550,28960
|
|
20230707,131400,28156548945,2550,2555,2555,2550,6154
|
|
20230707,131300,28140855720,2555,2555,2555,2550,5109
|
|
20230707,131200,28127821970,2550,2560,2560,2550,14065
|
|
20230707,131100,28091885885,2560,2555,2560,2555,10103
|
|
20230707,131000,28066071500,2560,2555,2560,2550,8091
|
|
20230707,130900,28045412570,2555,2550,2555,2550,4654
|
|
20230707,130800,28033544675,2550,2555,2555,2550,6198
|
|
20230707,130700,28017715965,2555,2550,2555,2550,8076
|
|
20230707,130600,27997121315,2555,2555,2560,2550,26111
|
|
20230707,130500,27930487690,2555,2555,2555,2550,19313
|
|
20230707,130400,27881193190,2555,2555,2560,2550,13862
|
|
20230707,130300,27845782380,2555,2555,2560,2555,30708
|
|
20230707,130200,27767313760,2555,2565,2565,2555,74225
|
|
20230707,130100,27577177575,2570,2565,2575,2565,10210
|
|
20230707,130000,27550941920,2565,2565,2570,2565,16881
|
|
20230707,125900,27507575120,2570,2570,2570,2565,7885
|
|
20230707,125800,27487348505,2570,2565,2570,2565,3881
|
|
20230707,125700,27477392035,2570,2570,2580,2570,30145
|
|
20230707,125600,27399906700,2575,2575,2575,2570,5035
|
|
20230707,125500,27386948715,2575,2575,2575,2575,2848
|
|
20230707,125400,27379615115,2575,2580,2580,2575,12144
|
|
20230707,125300,27348299650,2585,2575,2585,2575,16704
|
|
20230707,125200,27305213485,2575,2580,2580,2575,750
|
|
20230707,125100,27303281550,2575,2580,2580,2575,3071
|
|
20230707,125000,27295371870,2580,2575,2580,2570,2022
|
|
20230707,124900,27290165140,2575,2580,2580,2570,4410
|
|
20230707,124800,27278821035,2580,2575,2580,2570,4755
|
|
20230707,124700,27266573390,2570,2570,2580,2570,6167
|
|
20230707,124600,27250699605,2575,2575,2580,2570,6676
|
|
20230707,124500,27233513960,2575,2575,2580,2575,12533
|
|
20230707,124400,27201240465,2575,2580,2580,2575,18167
|
|
20230707,124300,27154370945,2580,2580,2580,2575,1867
|
|
20230707,124200,27149554090,2580,2575,2580,2570,14667
|
|
20230707,124100,27111785210,2575,2575,2575,2570,2940
|
|
20230707,124000,27104221605,2570,2570,2575,2570,8221
|
|
20230707,123900,27083093610,2570,2570,2575,2570,3096
|
|
20230707,123800,27075136885,2570,2575,2575,2570,6866
|
|
20230707,123700,27057457175,2580,2575,2580,2570,7652
|
|
20230707,123600,27037754330,2580,2575,2580,2570,11528
|
|
20230707,123500,27008094565,2575,2575,2580,2570,5213
|
|
20230707,123400,26994670445,2575,2570,2575,2565,5683
|
|
20230707,123300,26980062315,2570,2575,2580,2565,39868
|
|
20230707,123200,26877595255,2570,2570,2575,2570,1307
|
|
20230707,123100,26874232060,2570,2575,2575,2570,8649
|
|
20230707,123000,26851997445,2575,2575,2575,2570,16711
|
|
20230707,122900,26809001625,2575,2575,2580,2575,12909
|
|
20230707,122800,26775759920,2580,2585,2585,2580,1922
|
|
20230707,122700,26770798410,2580,2580,2590,2575,11754
|
|
20230707,122600,26740470030,2580,2590,2590,2575,23237
|
|
20230707,122500,26680514555,2585,2585,2590,2580,13193
|
|
20230707,122400,26646404640,2590,2590,2590,2585,6011
|
|
20230707,122300,26630861325,2590,2595,2595,2585,9514
|
|
20230707,122200,26606214610,2595,2590,2595,2585,24665
|
|
20230707,122100,26542326975,2590,2590,2590,2585,1304
|
|
20230707,122000,26538949870,2590,2585,2590,2585,1192
|
|
20230707,121900,26535867705,2585,2585,2590,2585,2775
|
|
20230707,121800,26528681385,2590,2580,2590,2580,33570
|
|
20230707,121700,26441907020,2585,2585,2585,2580,5296
|
|
20230707,121600,26428243255,2580,2580,2585,2580,5555
|
|
20230707,121500,26413911350,2580,2585,2585,2580,9001
|
|
20230707,121400,26390666960,2585,2580,2585,2580,2660
|
|
20230707,121300,26383800635,2580,2580,2585,2575,4650
|
|
20230707,121200,26371803285,2580,2585,2585,2580,1256
|
|
20230707,121100,26368562550,2585,2580,2585,2575,8930
|
|
20230707,121000,26345526960,2580,2580,2585,2580,2175
|
|
20230707,120900,26339908890,2585,2580,2585,2580,4788
|
|
20230707,120800,26327548385,2585,2580,2585,2575,8563
|
|
20230707,120700,26305457690,2585,2580,2585,2575,1774
|
|
20230707,120600,26300878890,2575,2580,2585,2575,16792
|
|
20230707,120500,26257542375,2580,2580,2585,2580,2175
|
|
20230707,120400,26251930375,2580,2580,2585,2575,7625
|
|
20230707,120300,26232257690,2580,2575,2585,2575,11214
|
|
20230707,120200,26203335515,2575,2580,2585,2575,30653
|
|
20230707,120100,26124276720,2580,2575,2585,2575,4137
|
|
20230707,120000,26113603955,2575,2585,2585,2575,6355
|
|
20230707,115900,26097204000,2585,2580,2585,2575,2277
|
|
20230707,115800,26091328005,2575,2580,2580,2575,5068
|
|
20230707,115700,26078254485,2580,2580,2580,2575,10066
|
|
20230707,115600,26052286805,2575,2580,2580,2575,919
|
|
20230707,115500,26049917310,2580,2580,2580,2580,3271
|
|
20230707,115400,26041478130,2575,2580,2585,2575,14409
|
|
20230707,115300,26004307755,2580,2580,2585,2580,3017
|
|
20230707,115200,25996520380,2580,2580,2585,2580,14147
|
|
20230707,115100,25960012440,2585,2580,2585,2580,4931
|
|
20230707,115000,25947265965,2580,2580,2585,2580,5116
|
|
20230707,114900,25934066565,2585,2585,2585,2580,5936
|
|
20230707,114800,25918730375,2585,2580,2590,2580,9788
|
|
20230707,114700,25893429595,2585,2585,2585,2580,2137
|
|
20230707,114600,25887912610,2585,2580,2585,2575,1795
|
|
20230707,114500,25883279725,2575,2585,2590,2575,42373
|
|
20230707,114400,25773897995,2590,2585,2590,2580,8147
|
|
20230707,114300,25752835015,2585,2585,2585,2580,9200
|
|
20230707,114200,25729064725,2585,2585,2590,2580,31219
|
|
20230707,114100,25648365630,2585,2590,2590,2585,4186
|
|
20230707,114000,25637539685,2590,2590,2590,2585,26216
|
|
20230707,113900,25569703000,2585,2590,2595,2585,14904
|
|
20230707,113800,25531144645,2595,2590,2595,2590,10227
|
|
20230707,113700,25504648860,2595,2590,2595,2590,14913
|
|
20230707,113600,25465985020,2595,2590,2595,2590,7748
|
|
20230707,113500,25445913835,2595,2590,2595,2585,12378
|
|
20230707,113400,25413842615,2585,2590,2590,2585,16113
|
|
20230707,113300,25372129640,2590,2595,2595,2590,23786
|
|
20230707,113200,25310515845,2595,2605,2605,2585,100186
|
|
20230707,113100,25050420185,2600,2600,2605,2600,36396
|
|
20230707,113000,24955722085,2605,2605,2610,2600,67562
|
|
20230707,112900,24779592715,2605,2605,2610,2600,71314
|
|
20230707,112800,24593833015,2605,2590,2605,2590,79792
|
|
20230707,112700,24386362370,2595,2595,2600,2590,27330
|
|
20230707,112600,24315443620,2595,2595,2600,2590,13909
|
|
20230707,112500,24279355200,2595,2595,2600,2595,17838
|
|
20230707,112400,24233058515,2595,2595,2600,2585,39473
|
|
20230707,112300,24130771115,2595,2600,2600,2590,84406
|
|
20230707,112200,23911745375,2600,2595,2600,2595,76804
|
|
20230707,112100,23712093350,2595,2585,2595,2585,75642
|
|
20230707,112000,23515973595,2590,2585,2590,2585,16163
|
|
20230707,111900,23474159705,2585,2585,2585,2580,18568
|
|
20230707,111800,23426166940,2585,2575,2585,2575,21912
|
|
20230707,111700,23369661640,2575,2570,2580,2570,25532
|
|
20230707,111600,23303892200,2570,2560,2570,2555,32116
|
|
20230707,111500,23221420770,2555,2555,2565,2555,38103
|
|
20230707,111400,23123905725,2555,2555,2560,2555,10633
|
|
20230707,111300,23096709375,2560,2560,2560,2555,16567
|
|
20230707,111200,23054358425,2560,2560,2565,2555,8661
|
|
20230707,111100,23032188880,2560,2560,2565,2555,4388
|
|
20230707,111000,23020956365,2565,2560,2565,2560,4475
|
|
20230707,110900,23009499845,2560,2560,2565,2560,17047
|
|
20230707,110800,22965858950,2560,2560,2565,2560,5300
|
|
20230707,110700,22952272195,2560,2555,2560,2555,8049
|
|
20230707,110600,22931685010,2555,2565,2565,2555,8764
|
|
20230707,110500,22909249490,2560,2565,2565,2560,29710
|
|
20230707,110400,22833183420,2565,2570,2570,2565,8884
|
|
20230707,110300,22810387705,2565,2570,2570,2565,4116
|
|
20230707,110200,22799816240,2565,2570,2570,2565,5820
|
|
20230707,110100,22784872305,2565,2570,2575,2565,23463
|
|
20230707,110000,22724604735,2570,2565,2575,2560,29915
|
|
20230707,105900,22647790115,2570,2565,2570,2560,19580
|
|
20230707,105800,22597555695,2560,2565,2565,2560,6641
|
|
20230707,105700,22580537885,2560,2565,2565,2560,15875
|
|
20230707,105600,22539820945,2560,2560,2565,2555,2778
|
|
20230707,105500,22532708525,2560,2555,2560,2550,20091
|
|
20230707,105400,22481297950,2560,2555,2560,2555,14605
|
|
20230707,105300,22443980185,2555,2555,2560,2550,6462
|
|
20230707,105200,22427485030,2555,2545,2555,2540,53061
|
|
20230707,105100,22292178690,2550,2555,2555,2545,6236
|
|
20230707,105000,22276285575,2555,2550,2555,2545,17068
|
|
20230707,104900,22232838095,2550,2550,2555,2545,9301
|
|
20230707,104800,22209116365,2555,2555,2560,2550,7082
|
|
20230707,104700,22191025170,2560,2545,2560,2540,37155
|
|
20230707,104600,22096330435,2540,2545,2550,2540,95464
|
|
20230707,104500,21853591795,2545,2550,2555,2545,38908
|
|
20230707,104400,21754463295,2550,2550,2555,2550,18470
|
|
20230707,104300,21707356095,2550,2555,2555,2550,12512
|
|
20230707,104200,21675431620,2550,2555,2555,2550,7184
|
|
20230707,104100,21657104915,2555,2550,2555,2550,18927
|
|
20230707,104000,21608836315,2550,2550,2560,2550,7568
|
|
20230707,103900,21589530750,2550,2555,2555,2550,32814
|
|
20230707,103800,21505788930,2555,2550,2555,2550,12046
|
|
20230707,103700,21475045000,2550,2550,2555,2550,8912
|
|
20230707,103600,21452304945,2550,2555,2560,2550,26626
|
|
20230707,103500,21384280965,2555,2560,2560,2555,22121
|
|
20230707,103400,21327742555,2560,2560,2560,2555,7498
|
|
20230707,103300,21308562990,2560,2555,2560,2555,4728
|
|
20230707,103200,21296472985,2555,2560,2560,2555,10087
|
|
20230707,103100,21270695560,2555,2565,2565,2555,14588
|
|
20230707,103000,21233352775,2560,2565,2565,2560,4635
|
|
20230707,102900,21221474135,2565,2560,2565,2560,2496
|
|
20230707,102800,21215072985,2560,2560,2565,2555,9081
|
|
20230707,102700,21191809435,2560,2565,2565,2555,19585
|
|
20230707,102600,21141672105,2565,2570,2570,2560,21888
|
|
20230707,102500,21085545980,2570,2575,2575,2565,3369
|
|
20230707,102400,21076902120,2570,2570,2575,2570,10867
|
|
20230707,102300,21048966310,2570,2575,2575,2570,3652
|
|
20230707,102200,21039577670,2575,2575,2575,2570,26991
|
|
20230707,102100,20970142235,2575,2570,2575,2570,10132
|
|
20230707,102000,20944090470,2570,2570,2575,2570,7719
|
|
20230707,101900,20924236170,2575,2575,2575,2570,3563
|
|
20230707,101800,20915062710,2575,2570,2575,2570,1759
|
|
20230707,101700,20910536960,2570,2575,2575,2570,9004
|
|
20230707,101600,20887390885,2570,2570,2575,2565,3272
|
|
20230707,101500,20878981615,2565,2565,2570,2565,17942
|
|
20230707,101400,20832885730,2565,2570,2570,2565,18583
|
|
20230707,101300,20785200835,2565,2570,2570,2565,10643
|
|
20230707,101200,20757890230,2570,2570,2575,2565,22447
|
|
20230707,101100,20700217275,2570,2565,2575,2560,10772
|
|
20230707,101000,20672552595,2565,2560,2570,2555,36909
|
|
20230707,100900,20578057520,2555,2565,2565,2550,107165
|
|
20230707,100800,20304067820,2565,2565,2575,2565,13281
|
|
20230707,100700,20269977550,2570,2560,2570,2560,56925
|
|
20230707,100600,20124108830,2555,2570,2570,2555,86076
|
|
20230707,100500,19903719780,2565,2575,2575,2565,72341
|
|
20230707,100400,19717981390,2575,2575,2580,2570,29551
|
|
20230707,100300,19641903805,2580,2580,2585,2575,12946
|
|
20230707,100200,19608507430,2580,2575,2585,2570,29711
|
|
20230707,100100,19531945720,2575,2570,2575,2570,10565
|
|
20230707,100000,19504769365,2575,2575,2580,2570,23879
|
|
20230707,095900,19443302390,2580,2575,2580,2570,24003
|
|
20230707,095800,19381537355,2570,2575,2580,2570,35795
|
|
20230707,095700,19289396490,2580,2585,2585,2575,12944
|
|
20230707,095600,19256008260,2580,2585,2585,2575,21280
|
|
20230707,095500,19201109530,2580,2580,2585,2575,38540
|
|
20230707,095400,19101719055,2585,2585,2585,2580,13226
|
|
20230707,095300,19067559130,2585,2580,2585,2580,8591
|
|
20230707,095200,19045367475,2585,2585,2590,2580,43004
|
|
20230707,095100,18934355075,2585,2590,2590,2585,15793
|
|
20230707,095000,18893506070,2590,2595,2595,2585,20208
|
|
20230707,094900,18841204295,2595,2590,2595,2590,34216
|
|
20230707,094800,18752543175,2585,2585,2590,2580,21252
|
|
20230707,094700,18697601255,2585,2590,2590,2585,16334
|
|
20230707,094600,18655342760,2585,2585,2590,2580,51707
|
|
20230707,094500,18521765730,2585,2600,2600,2580,95117
|
|
20230707,094400,18275512735,2595,2595,2600,2595,20444
|
|
20230707,094300,18222405315,2595,2595,2600,2590,61129
|
|
20230707,094200,18063705610,2595,2600,2600,2590,57885
|
|
20230707,094100,17913494525,2595,2595,2600,2590,45911
|
|
20230707,094000,17794347695,2595,2595,2600,2590,46502
|
|
20230707,093900,17673686995,2595,2595,2600,2590,62366
|
|
20230707,093800,17511814495,2595,2590,2600,2585,86561
|
|
20230707,093700,17287229680,2590,2580,2590,2575,87189
|
|
20230707,093600,17061804330,2575,2580,2580,2570,21605
|
|
20230707,093500,17006157745,2580,2580,2580,2575,23416
|
|
20230707,093400,16945811800,2580,2580,2580,2575,11278
|
|
20230707,093300,16916734885,2580,2580,2580,2570,17077
|
|
20230707,093200,16872740995,2580,2570,2580,2565,24013
|
|
20230707,093100,16811076535,2570,2575,2575,2565,31134
|
|
20230707,093000,16731086105,2575,2590,2590,2570,53288
|
|
20230707,092900,16593563170,2590,2580,2590,2580,55396
|
|
20230707,092800,16450301690,2580,2580,2585,2570,66413
|
|
20230707,092700,16279126340,2580,2580,2580,2575,72373
|
|
20230707,092600,16092570405,2580,2570,2580,2570,64171
|
|
20230707,092500,15927376570,2570,2565,2575,2560,78342
|
|
20230707,092400,15726228985,2565,2555,2565,2545,68563
|
|
20230707,092300,15550895100,2555,2545,2555,2540,138231
|
|
20230707,092200,15199205975,2545,2550,2550,2540,158301
|
|
20230707,092100,14796521805,2550,2560,2565,2545,155124
|
|
20230707,092000,14400684940,2565,2570,2570,2560,56498
|
|
20230707,091900,14255798815,2565,2580,2580,2565,83890
|
|
20230707,091800,14040260690,2575,2565,2580,2560,54340
|
|
20230707,091700,13900512955,2560,2560,2575,2555,149918
|
|
20230707,091600,13516233485,2565,2580,2585,2560,293920
|
|
20230707,091500,12760913075,2580,2585,2595,2580,113929
|
|
20230707,091400,12466242440,2585,2600,2610,2585,254037
|
|
20230707,091300,11805604740,2605,2595,2615,2595,330928
|
|
20230707,091200,10942627150,2600,2585,2600,2580,114168
|
|
20230707,091100,10646595550,2580,2575,2590,2575,116833
|
|
20230707,091000,10344953700,2575,2595,2600,2570,279581
|
|
20230707,090900,9621882520,2595,2600,2600,2590,138502
|
|
20230707,090800,9262369270,2595,2600,2605,2590,219571
|
|
20230707,090700,8691535400,2605,2610,2610,2585,527815
|
|
20230707,090600,7320482670,2610,2595,2610,2595,517283
|
|
20230707,090500,5972953305,2600,2585,2600,2580,582392
|
|
20230707,090400,4461163925,2585,2570,2590,2565,468174
|
|
20230707,090300,3254070795,2575,2560,2580,2555,457167
|
|
20230707,090200,2079426640,2560,2540,2560,2535,152461
|
|
20230707,090100,1690990445,2540,2535,2540,2525,81172
|
|
20230707,090000,1485472170,2535,2530,2550,2525,581663
|