596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,185300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,185200,26526918320,2565,2565,2565,2565,0
|
|
20230710,185100,26526918320,2565,2565,2565,2565,0
|
|
20230710,185000,26526918320,2565,2565,2565,2565,0
|
|
20230710,184900,26526918320,2565,2565,2565,2565,0
|
|
20230710,184800,26526918320,2565,2565,2565,2565,0
|
|
20230710,184700,26526918320,2565,2565,2565,2565,0
|
|
20230710,184600,26526918320,2565,2565,2565,2565,0
|
|
20230710,184500,26526918320,2565,2565,2565,2565,0
|
|
20230710,184400,26526918320,2565,2565,2565,2565,0
|
|
20230710,184300,26526918320,2565,2565,2565,2565,0
|
|
20230710,184200,26526918320,2565,2565,2565,2565,0
|
|
20230710,184100,26526918320,2565,2565,2565,2565,0
|
|
20230710,184000,26526918320,2565,2565,2565,2565,0
|
|
20230710,183900,26526918320,2565,2565,2565,2565,0
|
|
20230710,183800,26526918320,2565,2565,2565,2565,0
|
|
20230710,183700,26526918320,2565,2565,2565,2565,0
|
|
20230710,183600,26526918320,2565,2565,2565,2565,0
|
|
20230710,183500,26526918320,2565,2565,2565,2565,0
|
|
20230710,183400,26526918320,2565,2565,2565,2565,0
|
|
20230710,183300,26526918320,2565,2565,2565,2565,0
|
|
20230710,183200,26526918320,2565,2565,2565,2565,0
|
|
20230710,183100,26526918320,2565,2565,2565,2565,0
|
|
20230710,183000,26526918320,2565,2565,2565,2565,0
|
|
20230710,182900,26526918320,2565,2565,2565,2565,0
|
|
20230710,182800,26526918320,2565,2565,2565,2565,0
|
|
20230710,182700,26526918320,2565,2565,2565,2565,0
|
|
20230710,182600,26526918320,2565,2565,2565,2565,0
|
|
20230710,182500,26526918320,2565,2565,2565,2565,0
|
|
20230710,182400,26526918320,2565,2565,2565,2565,0
|
|
20230710,182300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,182200,26526918320,2565,2565,2565,2565,0
|
|
20230710,182100,26526918320,2565,2565,2565,2565,0
|
|
20230710,182000,26526918320,2565,2565,2565,2565,0
|
|
20230710,181900,26526918320,2565,2565,2565,2565,0
|
|
20230710,181800,26526918320,2565,2565,2565,2565,0
|
|
20230710,181700,26526918320,2565,2565,2565,2565,0
|
|
20230710,181600,26526918320,2565,2565,2565,2565,0
|
|
20230710,181500,26526918320,2565,2565,2565,2565,0
|
|
20230710,181400,26526918320,2565,2565,2565,2565,0
|
|
20230710,181300,26526918320,2565,2565,2565,2565,0
|
|
20230710,181200,26526918320,2565,2565,2565,2565,0
|
|
20230710,181100,26526918320,2565,2565,2565,2565,0
|
|
20230710,181000,26526918320,2565,2565,2565,2565,0
|
|
20230710,180900,26526918320,2565,2565,2565,2565,0
|
|
20230710,180800,26526918320,2565,2565,2565,2565,0
|
|
20230710,180700,26526918320,2565,2565,2565,2565,0
|
|
20230710,180600,26526918320,2565,2565,2565,2565,0
|
|
20230710,180500,26526918320,2565,2565,2565,2565,0
|
|
20230710,180400,26526918320,2565,2565,2565,2565,0
|
|
20230710,180300,26526918320,2565,2565,2565,2565,0
|
|
20230710,180200,26526918320,2565,2565,2565,2565,0
|
|
20230710,180100,26526918320,2565,2565,2565,2565,0
|
|
20230710,180000,26526918320,2565,2565,2565,2565,0
|
|
20230710,175900,26526918320,2565,2565,2565,2565,0
|
|
20230710,175800,26526918320,2565,2565,2565,2565,0
|
|
20230710,175700,26526918320,2565,2565,2565,2565,0
|
|
20230710,175600,26526918320,2565,2565,2565,2565,0
|
|
20230710,175500,26526918320,2565,2565,2565,2565,0
|
|
20230710,175400,26526918320,2565,2565,2565,2565,0
|
|
20230710,175300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,175200,26526918320,2565,2565,2565,2565,0
|
|
20230710,175100,26526918320,2565,2565,2565,2565,0
|
|
20230710,175000,26526918320,2565,2565,2565,2565,0
|
|
20230710,174900,26526918320,2565,2565,2565,2565,0
|
|
20230710,174800,26526918320,2565,2565,2565,2565,0
|
|
20230710,174700,26526918320,2565,2565,2565,2565,0
|
|
20230710,174600,26526918320,2565,2565,2565,2565,0
|
|
20230710,174500,26526918320,2565,2565,2565,2565,0
|
|
20230710,174400,26526918320,2565,2565,2565,2565,0
|
|
20230710,174300,26526918320,2565,2565,2565,2565,0
|
|
20230710,174200,26526918320,2565,2565,2565,2565,0
|
|
20230710,174100,26526918320,2565,2565,2565,2565,0
|
|
20230710,174000,26526918320,2565,2565,2565,2565,0
|
|
20230710,173900,26526918320,2565,2565,2565,2565,0
|
|
20230710,173800,26526918320,2565,2565,2565,2565,0
|
|
20230710,173700,26526918320,2565,2565,2565,2565,0
|
|
20230710,173600,26526918320,2565,2565,2565,2565,0
|
|
20230710,173500,26526918320,2565,2565,2565,2565,0
|
|
20230710,173400,26526918320,2565,2565,2565,2565,0
|
|
20230710,173300,26526918320,2565,2565,2565,2565,0
|
|
20230710,173200,26526918320,2565,2565,2565,2565,0
|
|
20230710,173100,26526918320,2565,2565,2565,2565,0
|
|
20230710,173000,26526918320,2565,2565,2565,2565,0
|
|
20230710,172900,26526918320,2565,2565,2565,2565,0
|
|
20230710,172800,26526918320,2565,2565,2565,2565,0
|
|
20230710,172700,26526918320,2565,2565,2565,2565,0
|
|
20230710,172600,26526918320,2565,2565,2565,2565,0
|
|
20230710,172500,26526918320,2565,2565,2565,2565,0
|
|
20230710,172400,26526918320,2565,2565,2565,2565,0
|
|
20230710,172300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,172200,26526918320,2565,2565,2565,2565,0
|
|
20230710,172100,26526918320,2565,2565,2565,2565,0
|
|
20230710,172000,26526918320,2565,2565,2565,2565,0
|
|
20230710,171900,26526918320,2565,2565,2565,2565,0
|
|
20230710,171800,26526918320,2565,2565,2565,2565,0
|
|
20230710,171700,26526918320,2565,2565,2565,2565,0
|
|
20230710,171600,26526918320,2565,2565,2565,2565,0
|
|
20230710,171500,26526918320,2565,2565,2565,2565,0
|
|
20230710,171400,26526918320,2565,2565,2565,2565,0
|
|
20230710,171300,26526918320,2565,2565,2565,2565,0
|
|
20230710,171200,26526918320,2565,2565,2565,2565,0
|
|
20230710,171100,26526918320,2565,2565,2565,2565,0
|
|
20230710,171000,26526918320,2565,2565,2565,2565,0
|
|
20230710,170900,26526918320,2565,2565,2565,2565,0
|
|
20230710,170800,26526918320,2565,2565,2565,2565,0
|
|
20230710,170700,26526918320,2565,2565,2565,2565,0
|
|
20230710,170600,26526918320,2565,2565,2565,2565,0
|
|
20230710,170500,26526918320,2565,2565,2565,2565,0
|
|
20230710,170400,26526918320,2565,2565,2565,2565,0
|
|
20230710,170300,26526918320,2565,2565,2565,2565,0
|
|
20230710,170200,26526918320,2565,2565,2565,2565,0
|
|
20230710,170100,26526918320,2565,2565,2565,2565,0
|
|
20230710,170000,26526918320,2565,2565,2565,2565,0
|
|
20230710,165900,26526918320,2565,2565,2565,2565,0
|
|
20230710,165800,26526918320,2565,2565,2565,2565,0
|
|
20230710,165700,26526918320,2565,2565,2565,2565,0
|
|
20230710,165600,26526918320,2565,2565,2565,2565,0
|
|
20230710,165500,26526918320,2565,2565,2565,2565,0
|
|
20230710,165400,26526918320,2565,2565,2565,2565,0
|
|
20230710,165300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,165200,26526918320,2565,2565,2565,2565,0
|
|
20230710,165100,26526918320,2565,2565,2565,2565,0
|
|
20230710,165000,26526918320,2565,2565,2565,2565,0
|
|
20230710,164900,26526918320,2565,2565,2565,2565,0
|
|
20230710,164800,26526918320,2565,2565,2565,2565,0
|
|
20230710,164700,26526918320,2565,2565,2565,2565,0
|
|
20230710,164600,26526918320,2565,2565,2565,2565,0
|
|
20230710,164500,26526918320,2565,2565,2565,2565,0
|
|
20230710,164400,26526918320,2565,2565,2565,2565,0
|
|
20230710,164300,26526918320,2565,2565,2565,2565,0
|
|
20230710,164200,26526918320,2565,2565,2565,2565,0
|
|
20230710,164100,26526918320,2565,2565,2565,2565,0
|
|
20230710,164000,26526918320,2565,2565,2565,2565,0
|
|
20230710,163900,26526918320,2565,2565,2565,2565,0
|
|
20230710,163800,26526918320,2565,2565,2565,2565,0
|
|
20230710,163700,26526918320,2565,2565,2565,2565,0
|
|
20230710,163600,26526918320,2565,2565,2565,2565,0
|
|
20230710,163500,26526918320,2565,2565,2565,2565,0
|
|
20230710,163400,26526918320,2565,2565,2565,2565,0
|
|
20230710,163300,26526918320,2565,2565,2565,2565,0
|
|
20230710,163200,26526918320,2565,2565,2565,2565,0
|
|
20230710,163100,26526918320,2565,2565,2565,2565,0
|
|
20230710,163000,26526918320,2565,2565,2565,2565,0
|
|
20230710,162900,26526918320,2565,2565,2565,2565,0
|
|
20230710,162800,26526918320,2565,2565,2565,2565,0
|
|
20230710,162700,26526918320,2565,2565,2565,2565,0
|
|
20230710,162600,26526918320,2565,2565,2565,2565,0
|
|
20230710,162500,26526918320,2565,2565,2565,2565,0
|
|
20230710,162400,26526918320,2565,2565,2565,2565,0
|
|
20230710,162300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,162200,26526918320,2565,2565,2565,2565,0
|
|
20230710,162100,26526918320,2565,2565,2565,2565,0
|
|
20230710,162000,26526918320,2565,2565,2565,2565,0
|
|
20230710,161900,26526918320,2565,2565,2565,2565,0
|
|
20230710,161800,26526918320,2565,2565,2565,2565,0
|
|
20230710,161700,26526918320,2565,2565,2565,2565,0
|
|
20230710,161600,26526918320,2565,2565,2565,2565,0
|
|
20230710,161500,26526918320,2565,2565,2565,2565,0
|
|
20230710,161400,26526918320,2565,2565,2565,2565,0
|
|
20230710,161300,26526918320,2565,2565,2565,2565,0
|
|
20230710,161200,26526918320,2565,2565,2565,2565,0
|
|
20230710,161100,26526918320,2565,2565,2565,2565,0
|
|
20230710,161000,26526918320,2565,2565,2565,2565,0
|
|
20230710,160900,26526918320,2565,2565,2565,2565,0
|
|
20230710,160800,26526918320,2565,2565,2565,2565,0
|
|
20230710,160700,26526918320,2565,2565,2565,2565,0
|
|
20230710,160600,26526918320,2565,2565,2565,2565,0
|
|
20230710,160500,26526918320,2565,2565,2565,2565,0
|
|
20230710,160400,26526918320,2565,2565,2565,2565,0
|
|
20230710,160300,26526918320,2565,2565,2565,2565,0
|
|
20230710,160200,26526918320,2565,2565,2565,2565,0
|
|
20230710,160100,26526918320,2565,2565,2565,2565,0
|
|
20230710,160000,26526918320,2565,2565,2565,2565,0
|
|
20230710,155900,26526918320,2565,2565,2565,2565,0
|
|
20230710,155800,26526918320,2565,2565,2565,2565,0
|
|
20230710,155700,26526918320,2565,2565,2565,2565,0
|
|
20230710,155600,26526918320,2565,2565,2565,2565,0
|
|
20230710,155500,26526918320,2565,2565,2565,2565,0
|
|
20230710,155400,26526918320,2565,2565,2565,2565,0
|
|
20230710,155300,26526918320,2565,2565,2565,2565,147629
|
|
20230710,155200,26526918320,2565,2565,2565,2565,0
|
|
20230710,155100,26526918320,2565,2565,2565,2565,0
|
|
20230710,155000,26526918320,2565,2565,2565,2565,0
|
|
20230710,154900,26526918320,2565,2565,2565,2565,0
|
|
20230710,154800,26526918320,2565,2565,2565,2565,0
|
|
20230710,154700,26526918320,2565,2565,2565,2565,0
|
|
20230710,154600,26526918320,2565,2565,2565,2565,0
|
|
20230710,154500,26526918320,2565,2565,2565,2565,0
|
|
20230710,154400,26526918320,2565,2565,2565,2565,0
|
|
20230710,154300,26526918320,2565,2565,2565,2565,0
|
|
20230710,154200,26526918320,2565,2565,2565,2565,0
|
|
20230710,154100,26526918320,2565,2565,2565,2565,0
|
|
20230710,154000,26526918320,2565,2565,2565,2565,0
|
|
20230710,153900,26526918320,2565,2565,2565,2565,0
|
|
20230710,153800,26526918320,2565,2565,2565,2565,0
|
|
20230710,153700,26526918320,2565,2565,2565,2565,0
|
|
20230710,153600,26526918320,2565,2565,2565,2565,0
|
|
20230710,153500,26526918320,2565,2565,2565,2565,0
|
|
20230710,153400,26526918320,2565,2565,2565,2565,0
|
|
20230710,153300,26526918320,2565,2565,2565,2565,0
|
|
20230710,153200,26526918320,2565,2565,2565,2565,0
|
|
20230710,153100,26526918320,2565,2565,2565,2565,0
|
|
20230710,153000,26526918320,2565,2565,2565,2565,147629
|
|
20230710,152900,26148249935,2570,2570,2570,2570,0
|
|
20230710,152800,26148249935,2570,2570,2570,2570,0
|
|
20230710,152700,26148249935,2570,2570,2570,2570,0
|
|
20230710,152600,26148249935,2570,2570,2570,2570,0
|
|
20230710,152500,26148249935,2570,2570,2570,2570,0
|
|
20230710,152400,26148249935,2570,2570,2570,2570,0
|
|
20230710,152300,26148249935,2570,2570,2570,2570,0
|
|
20230710,152200,26148249935,2570,2570,2570,2570,0
|
|
20230710,152100,26148249935,2570,2570,2570,2570,0
|
|
20230710,152000,26148249935,2570,2570,2570,2570,0
|
|
20230710,151900,26148249935,2570,2575,2580,2555,142836
|
|
20230710,151800,25781377495,2570,2575,2575,2570,24385
|
|
20230710,151700,25718699430,2575,2575,2575,2570,27102
|
|
20230710,151600,25648969500,2575,2565,2580,2565,48340
|
|
20230710,151500,25524530420,2565,2565,2570,2565,8138
|
|
20230710,151400,25503655710,2565,2565,2570,2560,14988
|
|
20230710,151300,25465210550,2565,2565,2565,2560,8058
|
|
20230710,151200,25444542200,2565,2560,2565,2560,26299
|
|
20230710,151100,25377166605,2560,2565,2570,2560,7340
|
|
20230710,151000,25358353515,2565,2560,2570,2560,29918
|
|
20230710,150900,25281599915,2560,2565,2570,2560,21125
|
|
20230710,150800,25227425390,2570,2565,2570,2565,13883
|
|
20230710,150700,25191793660,2570,2575,2575,2570,20632
|
|
20230710,150600,25138763130,2575,2575,2575,2570,8600
|
|
20230710,150500,25116646835,2575,2570,2575,2570,23400
|
|
20230710,150400,25056461955,2575,2570,2575,2570,6118
|
|
20230710,150300,25040730415,2570,2575,2580,2570,26765
|
|
20230710,150200,24971826290,2575,2575,2580,2570,15430
|
|
20230710,150100,24932105815,2575,2575,2580,2570,12809
|
|
20230710,150000,24899107855,2580,2580,2580,2575,7984
|
|
20230710,145900,24878541805,2580,2580,2580,2575,6752
|
|
20230710,145800,24861145005,2575,2570,2575,2570,15712
|
|
20230710,145700,24820696290,2575,2570,2575,2570,5178
|
|
20230710,145600,24807365755,2570,2575,2575,2570,4487
|
|
20230710,145500,24795820930,2575,2580,2580,2570,32355
|
|
20230710,145400,24712507900,2580,2580,2580,2575,7379
|
|
20230710,145300,24693487000,2575,2570,2580,2565,25403
|
|
20230710,145200,24628095050,2570,2560,2575,2560,21131
|
|
20230710,145100,24573830235,2560,2565,2565,2560,28716
|
|
20230710,145000,24500285870,2565,2565,2570,2555,48181
|
|
20230710,144900,24376887460,2565,2570,2570,2565,1195
|
|
20230710,144800,24373818660,2565,2570,2570,2565,2107
|
|
20230710,144700,24368413830,2570,2570,2570,2565,12181
|
|
20230710,144600,24337137650,2575,2570,2575,2570,10065
|
|
20230710,144500,24311269130,2570,2570,2575,2565,6915
|
|
20230710,144400,24293496965,2570,2575,2580,2570,21528
|
|
20230710,144300,24238120200,2575,2575,2580,2575,4751
|
|
20230710,144200,24225884085,2580,2575,2580,2570,14342
|
|
20230710,144100,24188945700,2580,2575,2580,2570,27415
|
|
20230710,144000,24118273550,2575,2580,2580,2575,11487
|
|
20230710,143900,24088657300,2580,2580,2580,2575,19673
|
|
20230710,143800,24037928255,2580,2570,2580,2570,17140
|
|
20230710,143700,23993800145,2570,2570,2575,2570,3203
|
|
20230710,143600,23985565315,2570,2570,2575,2565,3412
|
|
20230710,143500,23976801635,2570,2565,2570,2560,19058
|
|
20230710,143400,23927836885,2565,2565,2570,2560,6639
|
|
20230710,143300,23910807210,2570,2565,2570,2565,14125
|
|
20230710,143200,23874573825,2570,2565,2570,2565,5611
|
|
20230710,143100,23860171355,2565,2575,2575,2565,13923
|
|
20230710,143000,23824421120,2570,2570,2575,2565,17042
|
|
20230710,142900,23780581335,2570,2565,2570,2565,11689
|
|
20230710,142800,23750575925,2570,2570,2570,2565,1674
|
|
20230710,142700,23746278615,2570,2565,2570,2560,12561
|
|
20230710,142600,23714048080,2565,2570,2570,2560,6590
|
|
20230710,142500,23697137330,2570,2570,2570,2565,7786
|
|
20230710,142400,23677143080,2570,2570,2570,2565,2900
|
|
20230710,142300,23669694625,2570,2565,2570,2560,24668
|
|
20230710,142200,23606354660,2570,2570,2570,2565,2686
|
|
20230710,142100,23599461620,2565,2560,2570,2560,1673
|
|
20230710,142000,23595168855,2570,2565,2570,2560,12333
|
|
20230710,141900,23563563330,2560,2560,2565,2560,13925
|
|
20230710,141800,23527913625,2565,2565,2565,2560,11819
|
|
20230710,141700,23497643050,2565,2565,2565,2560,3763
|
|
20230710,141600,23488002535,2565,2560,2565,2560,3852
|
|
20230710,141500,23478135765,2565,2565,2565,2560,1945
|
|
20230710,141400,23473149480,2565,2565,2570,2560,5682
|
|
20230710,141300,23458577060,2565,2560,2570,2560,28622
|
|
20230710,141200,23385266900,2565,2565,2565,2560,33214
|
|
20230710,141100,23300183340,2565,2570,2570,2560,31902
|
|
20230710,141000,23218363510,2570,2570,2575,2565,8082
|
|
20230710,140900,23197596630,2570,2575,2575,2570,43735
|
|
20230710,140800,23085179805,2575,2575,2575,2570,4534
|
|
20230710,140700,23073505175,2575,2575,2575,2570,2867
|
|
20230710,140600,23066126860,2575,2575,2580,2570,17223
|
|
20230710,140500,23021841410,2575,2575,2580,2575,8468
|
|
20230710,140400,23000036240,2575,2575,2580,2575,5341
|
|
20230710,140300,22986270190,2575,2575,2575,2570,3586
|
|
20230710,140200,22977038255,2575,2575,2580,2570,5872
|
|
20230710,140100,22961920960,2575,2575,2575,2570,3496
|
|
20230710,140000,22952922780,2575,2580,2580,2570,16821
|
|
20230710,135900,22909638395,2580,2575,2580,2575,5477
|
|
20230710,135800,22895520045,2580,2575,2580,2575,5740
|
|
20230710,135700,22880731330,2580,2575,2580,2570,3289
|
|
20230710,135600,22872261900,2575,2575,2580,2570,6683
|
|
20230710,135500,22855058265,2580,2575,2580,2570,6388
|
|
20230710,135400,22838601790,2575,2580,2580,2575,19548
|
|
20230710,135300,22788265160,2575,2575,2580,2575,7272
|
|
20230710,135200,22769531265,2580,2580,2580,2575,10658
|
|
20230710,135100,22742075435,2580,2580,2580,2575,7548
|
|
20230710,135000,22722638295,2575,2580,2580,2575,5604
|
|
20230710,134900,22708181350,2580,2575,2580,2570,9616
|
|
20230710,134800,22683447550,2575,2575,2580,2570,4881
|
|
20230710,134700,22670889530,2580,2575,2580,2570,4203
|
|
20230710,134600,22660073350,2580,2575,2580,2575,6645
|
|
20230710,134500,22642943455,2580,2575,2580,2575,12174
|
|
20230710,134400,22611595115,2575,2575,2580,2575,4328
|
|
20230710,134300,22600447485,2580,2580,2580,2575,2507
|
|
20230710,134200,22593981695,2580,2575,2580,2570,4105
|
|
20230710,134100,22583422500,2575,2575,2580,2570,4149
|
|
20230710,134000,22572733265,2575,2575,2575,2570,4856
|
|
20230710,133900,22560230310,2570,2575,2575,2570,5141
|
|
20230710,133800,22547012410,2575,2580,2580,2570,3351
|
|
20230710,133700,22538383730,2580,2575,2580,2570,9116
|
|
20230710,133600,22514875205,2580,2570,2580,2570,15461
|
|
20230710,133500,22475061785,2575,2575,2575,2570,687
|
|
20230710,133400,22473294875,2570,2570,2575,2570,12134
|
|
20230710,133300,22442109305,2570,2575,2575,2570,11671
|
|
20230710,133200,22412113385,2570,2575,2575,2570,6261
|
|
20230710,133100,22396020285,2570,2575,2575,2570,1482
|
|
20230710,133000,22392208200,2570,2570,2575,2570,10934
|
|
20230710,132900,22364062985,2575,2575,2575,2570,2631
|
|
20230710,132800,22357296105,2575,2575,2575,2570,2360
|
|
20230710,132700,22351221595,2575,2575,2580,2570,9204
|
|
20230710,132600,22327558415,2575,2570,2580,2570,24184
|
|
20230710,132500,22265379535,2580,2580,2580,2570,26540
|
|
20230710,132400,22197114785,2580,2585,2585,2580,12085
|
|
20230710,132300,22165931270,2585,2590,2590,2585,5329
|
|
20230710,132200,22152151540,2585,2590,2590,2585,6367
|
|
20230710,132100,22135683345,2590,2585,2590,2585,4074
|
|
20230710,132000,22125151300,2590,2590,2590,2585,6393
|
|
20230710,131900,22108624980,2585,2590,2590,2585,2305
|
|
20230710,131800,22102663260,2590,2585,2590,2580,8802
|
|
20230710,131700,22079915875,2585,2590,2590,2585,20406
|
|
20230710,131600,22027128920,2590,2585,2590,2580,18963
|
|
20230710,131500,21978120960,2585,2585,2590,2585,35112
|
|
20230710,131400,21887254160,2585,2590,2590,2585,4510
|
|
20230710,131300,21875591335,2590,2585,2590,2585,3911
|
|
20230710,131200,21865465740,2585,2585,2590,2585,12123
|
|
20230710,131100,21834123965,2585,2575,2585,2575,12062
|
|
20230710,131000,21803014655,2575,2580,2580,2575,1839
|
|
20230710,130900,21798276950,2580,2580,2580,2575,1873
|
|
20230710,130800,21793453845,2580,2580,2580,2575,770
|
|
20230710,130700,21791468330,2580,2580,2580,2570,7223
|
|
20230710,130600,21772837425,2580,2575,2580,2575,2539
|
|
20230710,130500,21766299450,2575,2570,2575,2570,1871
|
|
20230710,130400,21761483980,2570,2575,2575,2570,7083
|
|
20230710,130300,21743277390,2575,2575,2575,2570,6144
|
|
20230710,130200,21727469800,2575,2570,2575,2570,3116
|
|
20230710,130100,21719459045,2570,2570,2575,2565,24085
|
|
20230710,130000,21657573270,2570,2565,2570,2565,16589
|
|
20230710,125900,21614959290,2570,2570,2570,2565,6912
|
|
20230710,125800,21597217230,2565,2565,2570,2565,6276
|
|
20230710,125700,21581115535,2570,2570,2570,2565,2415
|
|
20230710,125600,21574912075,2570,2575,2575,2570,6043
|
|
20230710,125500,21559377560,2575,2575,2575,2570,10229
|
|
20230710,125400,21533088155,2575,2575,2575,2570,4025
|
|
20230710,125300,21522735290,2575,2580,2580,2570,23109
|
|
20230710,125200,21463327090,2580,2580,2580,2575,773
|
|
20230710,125100,21461332900,2580,2580,2580,2575,9670
|
|
20230710,125000,21436431565,2580,2580,2580,2575,9595
|
|
20230710,124900,21411719140,2580,2580,2580,2575,3705
|
|
20230710,124800,21402164885,2580,2580,2580,2575,1277
|
|
20230710,124700,21398873225,2580,2580,2580,2575,2208
|
|
20230710,124600,21393179895,2580,2575,2580,2570,10547
|
|
20230710,124500,21365993430,2575,2575,2575,2570,3666
|
|
20230710,124400,21356563730,2575,2580,2580,2575,7062
|
|
20230710,124300,21338373220,2580,2575,2580,2570,15394
|
|
20230710,124200,21298735725,2575,2570,2580,2570,4380
|
|
20230710,124100,21287465205,2575,2575,2575,2570,2852
|
|
20230710,124000,21280122955,2575,2575,2575,2570,2969
|
|
20230710,123900,21272491535,2575,2570,2575,2570,11879
|
|
20230710,123800,21241961825,2570,2575,2580,2570,7670
|
|
20230710,123700,21222216880,2575,2575,2580,2570,5814
|
|
20230710,123600,21207256030,2575,2580,2580,2570,18601
|
|
20230710,123500,21159406450,2580,2570,2580,2570,7988
|
|
20230710,123400,21138839790,2570,2570,2575,2570,21880
|
|
20230710,123300,21082595435,2570,2575,2575,2565,107743
|
|
20230710,123200,20805630525,2580,2585,2585,2575,25795
|
|
20230710,123100,20739118820,2580,2595,2595,2580,17074
|
|
20230710,123000,20694973720,2595,2585,2595,2580,8110
|
|
20230710,122900,20673998610,2580,2600,2600,2580,81316
|
|
20230710,122800,20463478185,2600,2600,2605,2595,27001
|
|
20230710,122700,20393306425,2600,2600,2605,2595,25339
|
|
20230710,122600,20327417660,2600,2605,2610,2590,108366
|
|
20230710,122500,20045704330,2610,2615,2615,2605,59539
|
|
20230710,122400,19890201150,2615,2620,2620,2610,70178
|
|
20230710,122300,19706790305,2620,2605,2625,2605,120057
|
|
20230710,122200,19392518095,2605,2615,2620,2600,111587
|
|
20230710,122100,19101614450,2615,2615,2625,2610,245158
|
|
20230710,122000,18459860135,2615,2605,2615,2600,202632
|
|
20230710,121900,17931465620,2605,2600,2605,2595,72374
|
|
20230710,121800,17743290760,2600,2595,2600,2590,22420
|
|
20230710,121700,17685109990,2595,2595,2595,2590,11067
|
|
20230710,121600,17656444465,2595,2590,2595,2590,4685
|
|
20230710,121500,17644306310,2590,2595,2595,2590,4855
|
|
20230710,121400,17631726885,2595,2590,2595,2590,2134
|
|
20230710,121300,17626194135,2590,2590,2590,2580,21616
|
|
20230710,121200,17570215125,2585,2580,2590,2580,21557
|
|
20230710,121100,17514495260,2580,2580,2590,2580,19303
|
|
20230710,121000,17464617440,2580,2580,2585,2580,2213
|
|
20230710,120900,17458905535,2580,2580,2585,2575,13572
|
|
20230710,120800,17423889750,2575,2585,2585,2570,69330
|
|
20230710,120700,17245153315,2585,2590,2590,2585,24998
|
|
20230710,120600,17180524945,2590,2590,2590,2585,7712
|
|
20230710,120500,17160583220,2590,2590,2590,2585,873
|
|
20230710,120400,17158322155,2590,2590,2590,2585,15128
|
|
20230710,120300,17119180180,2590,2595,2595,2585,5810
|
|
20230710,120200,17104137275,2595,2595,2595,2590,16407
|
|
20230710,120100,17061616760,2595,2590,2595,2590,8003
|
|
20230710,120000,17040868595,2590,2590,2595,2585,5473
|
|
20230710,115900,17026693310,2590,2590,2595,2585,10922
|
|
20230710,115800,16998409120,2590,2590,2595,2585,8050
|
|
20230710,115700,16977561610,2590,2590,2590,2585,8244
|
|
20230710,115600,16956212775,2585,2595,2600,2585,61765
|
|
20230710,115500,16796081340,2600,2595,2600,2590,18773
|
|
20230710,115400,16747341725,2595,2595,2595,2590,11137
|
|
20230710,115300,16718445900,2595,2595,2595,2590,33420
|
|
20230710,115200,16631726915,2590,2595,2595,2590,7038
|
|
20230710,115100,16613465120,2595,2595,2595,2590,15501
|
|
20230710,115000,16573250635,2590,2595,2595,2590,16782
|
|
20230710,114900,16529772410,2595,2590,2595,2585,41573
|
|
20230710,114800,16421903455,2590,2590,2590,2585,12272
|
|
20230710,114700,16390123600,2590,2590,2590,2585,6270
|
|
20230710,114600,16373884800,2590,2585,2590,2585,16090
|
|
20230710,114500,16332226510,2585,2585,2585,2580,19750
|
|
20230710,114400,16281179415,2585,2585,2590,2580,10448
|
|
20230710,114300,16254186255,2585,2585,2590,2580,29574
|
|
20230710,114200,16177776570,2590,2590,2590,2585,5406
|
|
20230710,114100,16163777150,2590,2585,2590,2585,2715
|
|
20230710,114000,16156757300,2590,2585,2595,2580,43723
|
|
20230710,113900,16043686090,2590,2595,2595,2585,40304
|
|
20230710,113800,15939245855,2595,2590,2595,2590,55592
|
|
20230710,113700,15795185615,2590,2585,2590,2585,32644
|
|
20230710,113600,15710640380,2590,2585,2590,2580,22434
|
|
20230710,113500,15652625455,2585,2590,2590,2580,34245
|
|
20230710,113400,15564088915,2590,2580,2590,2580,27509
|
|
20230710,113300,15492991530,2580,2580,2585,2580,38115
|
|
20230710,113200,15394649430,2580,2580,2580,2580,6360
|
|
20230710,113100,15378240630,2580,2580,2580,2575,5384
|
|
20230710,113000,15364350195,2580,2580,2585,2575,21016
|
|
20230710,112900,15310139585,2580,2575,2580,2575,10501
|
|
20230710,112800,15283073600,2575,2575,2580,2570,5343
|
|
20230710,112700,15269315390,2575,2580,2580,2570,6271
|
|
20230710,112600,15253168485,2580,2575,2580,2570,5443
|
|
20230710,112500,15239144855,2575,2580,2580,2575,21288
|
|
20230710,112400,15184321415,2575,2580,2580,2570,10017
|
|
20230710,112300,15158525035,2575,2580,2580,2575,11122
|
|
20230710,112200,15129883660,2575,2580,2580,2575,1417
|
|
20230710,112100,15126230400,2580,2575,2580,2570,8010
|
|
20230710,112000,15105580435,2575,2580,2580,2570,3316
|
|
20230710,111900,15097039635,2580,2575,2580,2570,8165
|
|
20230710,111800,15075996950,2570,2585,2585,2570,34450
|
|
20230710,111700,14987258375,2585,2585,2585,2580,26623
|
|
20230710,111600,14918487190,2580,2575,2585,2570,28930
|
|
20230710,111500,14843905360,2575,2570,2575,2570,5442
|
|
20230710,111400,14829893360,2575,2575,2575,2570,6555
|
|
20230710,111300,14813034320,2570,2565,2575,2565,10850
|
|
20230710,111200,14785161780,2565,2575,2575,2565,30849
|
|
20230710,111100,14705936165,2575,2580,2590,2575,109562
|
|
20230710,111000,14422957085,2580,2580,2585,2575,49216
|
|
20230710,110900,14295989750,2580,2575,2580,2570,16589
|
|
20230710,110800,14253253360,2575,2570,2575,2565,20502
|
|
20230710,110700,14200531640,2570,2565,2570,2560,8270
|
|
20230710,110600,14179321525,2565,2570,2570,2560,19497
|
|
20230710,110500,14129316060,2570,2565,2570,2565,2376
|
|
20230710,110400,14123213415,2570,2565,2570,2560,7346
|
|
20230710,110300,14104370470,2565,2555,2565,2555,6941
|
|
20230710,110200,14086600205,2555,2555,2560,2555,3880
|
|
20230710,110100,14076678345,2560,2565,2565,2555,8312
|
|
20230710,110000,14055412455,2565,2555,2565,2555,2913
|
|
20230710,105900,14047954480,2555,2560,2560,2555,10861
|
|
20230710,105800,14020172765,2560,2560,2560,2555,3357
|
|
20230710,105700,14011582840,2560,2550,2560,2550,11474
|
|
20230710,105600,13982279245,2550,2550,2555,2550,9565
|
|
20230710,105500,13957878935,2550,2555,2555,2550,13021
|
|
20230710,105400,13924645400,2555,2560,2565,2550,25468
|
|
20230710,105300,13859550015,2565,2565,2565,2560,13170
|
|
20230710,105200,13825769045,2565,2560,2565,2560,32524
|
|
20230710,105100,13742434785,2560,2580,2580,2560,46866
|
|
20230710,105000,13621904000,2580,2570,2580,2570,52078
|
|
20230710,104900,13487813335,2565,2570,2570,2565,9034
|
|
20230710,104800,13464597125,2570,2565,2570,2565,24749
|
|
20230710,104700,13401103055,2565,2565,2565,2560,7465
|
|
20230710,104600,13381968390,2560,2560,2565,2555,15158
|
|
20230710,104500,13343171110,2560,2555,2560,2555,5756
|
|
20230710,104400,13328452680,2560,2560,2560,2555,12228
|
|
20230710,104300,13297184745,2560,2555,2560,2550,3305
|
|
20230710,104200,13288738970,2555,2560,2560,2550,10785
|
|
20230710,104100,13261179670,2560,2560,2565,2555,13979
|
|
20230710,104000,13225399520,2560,2550,2560,2545,40994
|
|
20230710,103900,13120737585,2550,2550,2550,2545,10313
|
|
20230710,103800,13094484310,2550,2550,2555,2545,11788
|
|
20230710,103700,13064427400,2550,2545,2550,2540,13236
|
|
20230710,103600,13030742145,2545,2550,2550,2545,8613
|
|
20230710,103500,13008794190,2550,2545,2550,2545,4154
|
|
20230710,103400,12998216140,2545,2545,2555,2545,15413
|
|
20230710,103300,12958922120,2545,2555,2555,2545,22126
|
|
20230710,103200,12902540370,2555,2555,2555,2550,10423
|
|
20230710,103100,12875918820,2555,2555,2560,2555,6591
|
|
20230710,103000,12859078080,2555,2555,2560,2555,12892
|
|
20230710,102900,12826129220,2560,2555,2560,2555,11888
|
|
20230710,102800,12795750510,2560,2565,2565,2550,30978
|
|
20230710,102700,12716493590,2560,2560,2565,2550,33372
|
|
20230710,102600,12631089560,2560,2550,2565,2550,45988
|
|
20230710,102500,12513429640,2550,2550,2555,2545,7490
|
|
20230710,102400,12494326630,2550,2555,2555,2545,56422
|
|
20230710,102300,12350431600,2550,2555,2560,2550,8847
|
|
20230710,102200,12327827825,2560,2560,2560,2550,43676
|
|
20230710,102100,12216223895,2560,2555,2560,2555,30430
|
|
20230710,102000,12138423355,2560,2560,2565,2555,87968
|
|
20230710,101900,11913456815,2565,2555,2565,2555,63622
|
|
20230710,101800,11750584990,2560,2555,2560,2550,28696
|
|
20230710,101700,11677260515,2550,2550,2555,2545,45666
|
|
20230710,101600,11560810390,2545,2550,2550,2545,9161
|
|
20230710,101500,11537472785,2550,2545,2550,2545,19158
|
|
20230710,101400,11488657140,2550,2545,2550,2545,4230
|
|
20230710,101300,11477878495,2545,2545,2550,2540,39393
|
|
20230710,101200,11377621565,2545,2540,2545,2540,4591
|
|
20230710,101100,11365948075,2540,2545,2545,2540,20820
|
|
20230710,101000,11312982225,2545,2545,2545,2540,9839
|
|
20230710,100900,11287978795,2545,2545,2545,2540,13694
|
|
20230710,100800,11253184865,2545,2535,2545,2535,23491
|
|
20230710,100700,11193521750,2535,2540,2540,2530,24239
|
|
20230710,100600,11132094845,2540,2530,2540,2530,31274
|
|
20230710,100500,11052853655,2530,2530,2530,2525,18184
|
|
20230710,100400,11006906545,2530,2520,2530,2520,46496
|
|
20230710,100300,10889535645,2520,2525,2525,2515,30008
|
|
20230710,100200,10813855080,2525,2520,2525,2520,32590
|
|
20230710,100100,10731574595,2520,2515,2525,2515,12538
|
|
20230710,100000,10699983855,2515,2515,2520,2510,2135
|
|
20230710,095900,10694615220,2515,2515,2520,2510,23996
|
|
20230710,095800,10634330350,2510,2510,2515,2510,7478
|
|
20230710,095700,10615539520,2510,2510,2515,2505,4749
|
|
20230710,095600,10603614360,2510,2510,2510,2505,14226
|
|
20230710,095500,10567907110,2510,2505,2510,2505,11716
|
|
20230710,095400,10538516400,2505,2510,2515,2505,26680
|
|
20230710,095300,10471622115,2515,2515,2515,2510,22663
|
|
20230710,095200,10414677225,2515,2520,2520,2515,25554
|
|
20230710,095100,10350370845,2520,2515,2520,2510,20039
|
|
20230710,095000,10299965510,2515,2515,2515,2510,4832
|
|
20230710,094900,10287833405,2505,2505,2515,2505,23155
|
|
20230710,094800,10229756040,2510,2510,2510,2505,20766
|
|
20230710,094700,10177672820,2510,2515,2515,2505,45403
|
|
20230710,094600,10063678690,2515,2515,2520,2510,31495
|
|
20230710,094500,9984479920,2510,2500,2510,2500,22929
|
|
20230710,094400,9926998920,2505,2510,2510,2500,83844
|
|
20230710,094300,9717093920,2505,2505,2515,2505,34963
|
|
20230710,094200,9629370315,2510,2500,2510,2495,91097
|
|
20230710,094100,9401505620,2500,2510,2510,2500,62062
|
|
20230710,094000,9246133025,2505,2510,2520,2500,77859
|
|
20230710,093900,9050906355,2505,2520,2520,2495,574463
|
|
20230710,093800,7611992050,2510,2520,2530,2510,169327
|
|
20230710,093700,7185862240,2520,2545,2545,2520,104028
|
|
20230710,093600,6922869475,2545,2540,2545,2530,75095
|
|
20230710,093500,6732697640,2545,2530,2545,2530,37738
|
|
20230710,093400,6637021020,2530,2535,2545,2525,55876
|
|
20230710,093300,6495485565,2535,2540,2545,2535,18980
|
|
20230710,093200,6447271170,2540,2535,2545,2520,241034
|
|
20230710,093100,5838833990,2540,2540,2545,2520,130386
|
|
20230710,093000,5509576080,2540,2530,2540,2520,127716
|
|
20230710,092900,5186737980,2530,2540,2545,2525,63854
|
|
20230710,092800,5025065555,2545,2535,2545,2525,40831
|
|
20230710,092700,4921567885,2535,2530,2535,2530,56358
|
|
20230710,092600,4778975125,2530,2540,2540,2530,40606
|
|
20230710,092500,4676070090,2540,2550,2550,2535,73487
|
|
20230710,092400,4489194565,2550,2555,2555,2550,8480
|
|
20230710,092300,4467551825,2550,2555,2555,2550,13378
|
|
20230710,092200,4433400795,2555,2560,2565,2550,23322
|
|
20230710,092100,4373801870,2550,2565,2570,2550,73735
|
|
20230710,092000,4185354795,2570,2575,2580,2565,56474
|
|
20230710,091900,4040302715,2575,2570,2580,2565,77676
|
|
20230710,091800,3840464315,2565,2550,2570,2545,48100
|
|
20230710,091700,3717222135,2550,2545,2555,2545,53226
|
|
20230710,091600,3581613485,2550,2565,2565,2545,57358
|
|
20230710,091500,3435264805,2560,2550,2565,2550,30064
|
|
20230710,091400,3358410365,2555,2555,2560,2545,85025
|
|
20230710,091300,3141327340,2560,2560,2565,2555,16213
|
|
20230710,091200,3099829545,2560,2555,2565,2555,22128
|
|
20230710,091100,3043183160,2560,2560,2560,2555,10814
|
|
20230710,091000,3015514280,2560,2560,2560,2555,24302
|
|
20230710,090900,2953319850,2560,2560,2560,2550,29726
|
|
20230710,090800,2877416745,2555,2545,2560,2540,41589
|
|
20230710,090700,2771301085,2545,2540,2550,2535,75288
|
|
20230710,090600,2580048070,2540,2525,2545,2520,126869
|
|
20230710,090500,2259231580,2525,2555,2555,2525,170549
|
|
20230710,090400,1826254905,2550,2550,2555,2550,77438
|
|
20230710,090300,1628678600,2555,2580,2580,2550,177789
|
|
20230710,090200,1172662715,2575,2570,2585,2565,76786
|
|
20230710,090100,975031705,2565,2565,2575,2565,73455
|
|
20230710,090000,786426895,2565,2555,2570,2555,298024
|